NASDAQ Last Sale (NLS) Intraday Trade History:
Pacific Premier Bancorp Inc (PPBI)

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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

PPBI

Pacific Premier Bancorp Inc

NLS Time (ET) NLS Price NLS Share Volume
16:45:23 $ 15.85  3,000
16:45:23 $ 15.85   3,033
16:45:23 $ 15.85  100
16:45:23 $ 15.85   300
16:45:23 $ 15.85  500
16:45:23 $ 15.85   1
16:45:23 $ 15.85  2,580
16:45:23 $ 15.85   262
16:45:23 $ 15.85  100
16:45:23 $ 15.85   96
16:42:19 $ 15.81  101
16:39:51 $ 15.85   100
16:37:33 $ 15.83  100
16:33:23 $ 15.83   100
16:30:21 $ 15.85  100
16:30:21 $ 15.85   114
16:25:37 $ 15.85  100
16:25:37 $ 15.85   100
16:25:37 $ 15.88  105
16:25:37 $ 15.87   100
16:25:37 $ 15.87  114
16:25:37 $ 15.87   100
16:25:37 $ 15.85  100
16:08:48 $ 15.85   100
16:08:48 $ 15.875  100
16:08:47 $ 15.87   135
16:08:47 $ 15.87  100
16:08:47 $ 15.87   100
16:08:19 $ 15.88  100
16:08:19 $ 15.89   100
15:59:03 $ 15.85  100
15:58:54 $ 15.85   200
15:58:51 $ 15.85  100
15:58:46 $ 15.83   100
15:58:38 $ 15.845  100
15:58:31 $ 15.83   100
15:58:21 $ 15.82  100
15:58:21 $ 15.82   100
15:58:21 $ 15.82  300
15:58:18 $ 15.82   100
15:58:18 $ 15.85  100
15:55:34 $ 15.90   100
15:55:34 $ 15.92  224
15:55:34 $ 15.92   100
15:55:34 $ 15.93  103
15:55:14 $ 15.875   100
15:55:07 $ 15.89  100
15:54:38 $ 15.93   151
15:54:38 $ 15.92  100
15:54:38 $ 15.92   105