Pacific Premier Bancorp Inc (PPBI)

USD 24.49

(0.49%)

Historical Prices

Date Open High Low Close Volume
23 Aug, 2004 11.19 11.19 10.74 10.76 9786.00
20 Aug, 2004 11.02 11.11 11.02 11.11 300.00
19 Aug, 2004 10.9 10.97 10.87 10.87 1400.00
18 Aug, 2004 10.88 10.89 10.88 10.89 2600.00
17 Aug, 2004 10.76 10.84 10.57 10.57 7900.00
16 Aug, 2004 10.63 10.74 10.63 10.74 5400.00
13 Aug, 2004 10.7 10.75 10.7 10.75 600.00
12 Aug, 2004 10.4 10.61 10.4 10.6 17.1 Thousand
10 Aug, 2004 10.45 10.62 10.45 10.6 6100.00
09 Aug, 2004 10.73 10.81 10.15 10.25 10.19 Thousand