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

PPBI 
$14.66
*  
0.02
0.14%
Get PPBI Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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
16:00:02 $ 14.66  247
16:00:02 $ 14.66   165
16:00:02 $ 14.66  247
16:00:02 $ 14.66   784
16:00:02 $ 14.66  108
16:00:02 $ 14.66   71
16:00:02 $ 14.66  588
16:00:02 $ 14.66   352
16:00:02 $ 14.66  470
16:00:02 $ 14.66   531
16:00:02 $ 14.66  100
16:00:02 $ 14.66   200
16:00:00 $ 14.66  3,863
15:59:59 $ 14.66   283
15:59:58 $ 14.66  106
15:59:48 $ 14.66   100
15:58:58 $ 14.66  100
15:58:58 $ 14.66   109
15:58:57 $ 14.65  100
15:58:57 $ 14.65   100
15:58:57 $ 14.65  100
15:58:02 $ 14.63   100
15:58:02 $ 14.64  100
15:45:04 $ 14.50   100
15:37:20 $ 14.48  100
15:32:43 $ 14.50   100
15:32:26 $ 14.50  100
15:32:24 $ 14.50   100
15:32:19 $ 14.54  100
15:27:33 $ 14.45   100
15:26:27 $ 14.51  100
15:26:27 $ 14.51   200
15:26:19 $ 14.51  100
15:26:17 $ 14.51   100
15:26:17 $ 14.51  100
15:19:23 $ 14.55   100
15:19:23 $ 14.55  198
15:05:31 $ 14.55   100
15:05:24 $ 14.5501  700
15:05:24 $ 14.5501   100
14:54:55 $ 14.605  100
14:52:45 $ 14.605   100
14:39:55 $ 14.64  200
14:23:28 $ 14.64   100
13:58:09 $ 14.61  400
13:46:55 $ 14.65   100
13:15:47 $ 14.70  190
12:00:41 $ 14.66   100
11:33:17 $ 14.66  100
11:15:01 $ 14.66   100