Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 5:05AM ET - U.S. Markets open in 4 hours and 25 minutes. Dow Up 1.52% Nasdaq  0.00%
Pacific Premier Bancorp Inc. (PPBI)On Feb 9: 3.53   0.00 (0.00%)  
MORE ON PPBI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-103.743.753.403.5339,8003.53
8-Feb-103.653.743.653.744,3003.74
5-Feb-103.633.673.623.671,6003.67
4-Feb-103.523.613.523.612003.61
3-Feb-103.603.613.443.506,2003.50
2-Feb-104.364.363.513.703,5003.70
1-Feb-103.343.523.323.518,2003.51
29-Jan-103.273.333.273.323,2003.32
28-Jan-103.503.503.273.453,5003.45
27-Jan-103.273.443.263.417,0003.41
26-Jan-103.783.783.423.488003.48
25-Jan-103.503.503.353.351,6003.35
22-Jan-103.583.683.503.517,5003.51
21-Jan-103.723.743.523.521,0003.52
20-Jan-103.753.833.503.574,6003.57
19-Jan-103.673.753.653.7230,4003.72
15-Jan-103.473.603.353.5618,5003.56
14-Jan-103.423.423.343.353,0003.35
13-Jan-103.463.473.333.336,3003.33
12-Jan-103.483.563.313.4010,3003.40
11-Jan-103.453.523.453.525003.52
8-Jan-103.533.603.533.604,3003.60
7-Jan-103.423.723.423.6824,7003.68
6-Jan-103.403.403.373.373,7003.37
5-Jan-103.383.383.383.3803.38
4-Jan-103.383.393.373.3812,0003.38
31-Dec-093.413.483.373.381,3003.38
30-Dec-093.483.483.483.4803.48
29-Dec-093.353.483.353.489,3003.48
28-Dec-093.353.433.353.376,3003.37
24-Dec-093.413.423.323.341,5003.34
23-Dec-093.303.443.283.338,1003.33
22-Dec-093.373.453.283.455,9003.45
21-Dec-093.323.363.303.3630,9003.36
18-Dec-093.343.363.303.3015,1003.30
17-Dec-093.303.343.303.342,6003.34
16-Dec-093.343.343.303.344,5003.34
15-Dec-093.353.353.313.341,8003.34
14-Dec-093.253.373.253.304,2003.30
11-Dec-093.303.353.273.3535,5003.35
10-Dec-093.273.273.273.273003.27
9-Dec-093.273.343.273.341,0003.34
8-Dec-093.363.363.363.3603.36
7-Dec-093.283.383.283.3612,0003.36
4-Dec-093.373.373.273.274003.27
3-Dec-093.453.453.273.276,9003.27
2-Dec-093.373.373.253.3060,2003.30
1-Dec-093.403.443.343.3546,4003.35
30-Nov-093.363.403.253.3816,8003.38
27-Nov-093.403.403.313.316003.31
25-Nov-093.383.383.313.335003.33
24-Nov-093.413.413.323.3414,0003.34
23-Nov-093.423.503.363.369,6003.36
20-Nov-093.363.363.293.3613,6003.36
19-Nov-093.333.363.253.36135,7003.36
18-Nov-093.313.353.273.3042,1003.30
17-Nov-093.353.353.263.264,6003.26
16-Nov-093.323.353.323.3212,9003.32
13-Nov-093.333.363.313.316,3003.31
12-Nov-093.353.373.303.3333,6003.33
11-Nov-093.323.323.293.323,8003.32
10-Nov-093.253.373.253.3268,2003.32
9-Nov-093.323.333.323.3324,2003.33
6-Nov-093.303.313.273.3110,9003.31
5-Nov-093.303.323.253.29210,6003.29
4-Nov-094.134.173.253.25321,7003.25
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions