Historical Stock Prices

PPBI 
$15.85
*  
unch
unch
Get PPBI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PPBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 15.86 15.96 15.8 15.85 54,899
04/23/2015 15.86 16.07 15.8 15.85 69,866
04/22/2015 15.28 16.19 15.25 15.84 60,050
04/21/2015 15.99 16.12 15.89 16.06 28,320
04/20/2015 15.98 16.06 15.87 15.99 29,877
04/17/2015 16.13 16.13 15.87 15.93 34,312
04/16/2015 16.07 16.29 16.07 16.26 11,998
04/15/2015 16.1 16.2 16 16.18 46,605
04/14/2015 16.01 16.17 16.01 16.09 24,924
04/13/2015 15.97 16.09 15.97 16.06 39,744
04/10/2015 16.05 16.08 15.99 16.05 104,254
04/09/2015 15.9 16.05 15.75 15.98 82,073
04/08/2015 15.92 16.04 15.85 15.94 33,741
04/07/2015 16.05 16.19 15.89 15.96 34,452
04/06/2015 16.04 16.065 15.92 16 73,243
04/02/2015 16.05 16.21 15.98 16.07 89,136
04/01/2015 16.21 16.225 15.9701 16.05 95,562
03/31/2015 16.22 16.45 15.9 16.19 541,614
03/30/2015 16.3 16.41 16.2 16.23 113,215
03/27/2015 16.45 16.45 16.26 16.35 46,377
03/26/2015 16.35 16.49 16.33 16.43 90,140
03/25/2015 16.19 16.47 16.115 16.33 82,464
03/24/2015 16.11 16.21 16.1 16.14 9,954
03/23/2015 16.2 16.3 15.92 16.24 34,284
03/20/2015 16.15 16.43 16.11 16.29 63,293
03/19/2015 16.23 16.23 16.07 16.14 18,343
03/18/2015 16.29 16.3 16.15 16.26 15,822
03/17/2015 16.07 16.3 15.97 16.29 50,483
03/16/2015 16.1 16.1 15.99 16.06 10,161
03/13/2015 16.1 16.1 15.81 16.05 35,070
03/12/2015 15.99 16.2 15.99 16.1 39,959
03/11/2015 15.83 15.9135 15.8 15.83 23,781
03/10/2015 15.85 15.95 15.74 15.88 17,968
03/09/2015 16.09 16.12 15.91 15.94 29,239
03/06/2015 15.8 16.11 15.8 16.05 58,340
03/05/2015 15.85 16.12 15.78 15.88 37,537
03/04/2015 15.8 15.94 15.8 15.83 28,226
03/03/2015 15.75 15.92 15.75 15.86 25,282
03/02/2015 15.75 15.92 15.75 15.82 37,294
02/27/2015 15.8 15.97 15.76 15.78 19,233
02/26/2015 15.86 16.12 15.84 15.9 13,024
02/25/2015 15.93 15.97 15.86 15.87 17,069
02/24/2015 16.08 16.15 15.89 15.99 31,282
02/23/2015 15.97 16.06 15.86 16.02 52,619
02/20/2015 15.99 16.19 15.97 16.06 42,005
02/19/2015 15.94 16.09 15.8583 15.94 10,305
02/18/2015 15.92 16.11 15.85 16.02 13,016
02/17/2015 16.06 16.08 15.87 16 11,094
02/13/2015 15.93 16.02 15.81 15.99 27,020
02/12/2015 15.88 16.13 15.7 16 13,884
02/11/2015 15.67 16.02 15.65 15.88 42,320
02/10/2015 15.83 15.94 15.61 15.74 31,180
02/09/2015 15.82 15.85 15.54 15.65 114,669
02/06/2015 15.45 16.24 15.45 15.95 82,887
02/05/2015 15.34 15.5 15.34 15.49 27,481
02/04/2015 15.07 15.38 15.07 15.25 38,196
02/03/2015 15.25 15.67 15.07 15.2 36,030
02/02/2015 14.98 15.28 14.94 15.19 37,159
01/30/2015 15.29 15.54 14.85 14.86 37,844
01/29/2015 15.12 15.54 15.04 15.46 28,682
01/28/2015 15.79 16.04 15.1 15.16 24,864
01/27/2015 15.84 15.84 15.6 15.69 26,594
01/26/2015 15.79 16 15.5234 15.83 11,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?