Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Premier Bncp (NQ: PPBI )

22.10 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.14 11.14 10.74 11.14 31,421 +0.25(+2.34%)
Jan 29, 2004 11.14 11.14 10.74 10.88 19,984 -0.21(-1.94%)
Jan 28, 2004 11.14 11.14 10.94 11.10 8,043 -0.04(-0.36%)
Jan 27, 2004 11.14 11.23 10.90 11.14 135,364 +0.08(+0.72%)
Jan 26, 2004 10.50 11.14 10.50 11.06 50,023 +0.60(+5.70%)
Jan 23, 2004 10.64 10.70 10.31 10.46 23,880 +0.06(+0.61%)
Jan 22, 2004 10.42 11.38 10.34 10.40 36,323 +0.05(+0.46%)
Jan 21, 2004 10.19 10.42 10.19 10.35 35,820 +0.16(+1.56%)
Jan 20, 2004 10.32 10.32 10.11 10.19 32,175 +0.12(+1.19%)
Jan 16, 2004 9.786 10.30 9.746 10.07 41,099 +0.53(+5.50%)
Jan 15, 2004 8.991 9.707 8.991 9.548 97,218 +0.60(+6.67%)
Jan 14, 2004 9.030 9.030 8.951 8.951 42,507 -0.08(-0.88%)
Jan 13, 2004 8.887 9.030 8.887 9.030 53,039 +0.14(+1.61%)
Jan 12, 2004 8.824 8.887 8.785 8.887 9,929 +0.06(+0.72%)
Jan 09, 2004 8.824 8.824 8.824 8.824 0 +0.00(+0.00%)
Jan 08, 2004 8.903 8.903 8.768 8.824 3,142 -0.00(-0.02%)
Jan 07, 2004 8.712 8.886 8.553 8.825 135,867 +0.07(+0.84%)
Jan 06, 2004 8.752 8.752 8.554 8.752 7,038 +0.10(+1.21%)
Jan 05, 2004 8.831 8.831 8.537 8.648 103,943 -0.14(-1.63%)
Jan 02, 2004 8.561 8.792 8.362 8.791 10,809 -0.03(-0.37%)
Dec 31, 2003 8.824 8.824 8.744 8.824 3,142 +0.01(+0.09%)
Dec 30, 2003 8.672 8.823 8.577 8.816 198,333 -0.06(-0.63%)
Dec 29, 2003 8.569 8.871 8.569 8.871 754 -0.11(-1.24%)
Dec 26, 2003 8.752 8.983 8.752 8.983 4,524 -0.01(-0.16%)
Dec 24, 2003 8.997 8.997 8.997 8.997 125 +0.27(+3.07%)
Dec 23, 2003 8.752 9.030 8.712 8.729 70,510 -0.14(-1.61%)
Dec 22, 2003 8.831 8.991 8.641 8.871 4,399 +0.08(+0.90%)
Dec 19, 2003 9.309 9.388 8.672 8.792 141,321 -0.56(-5.96%)
Dec 18, 2003 8.633 9.349 8.633 9.349 11,653 +0.40(+4.44%)
Dec 17, 2003 8.752 8.951 8.354 8.951 25,640 +0.29(+3.40%)
Dec 16, 2003 8.434 8.792 8.345 8.656 36,775 +0.22(+2.64%)
Dec 15, 2003 8.442 8.473 8.354 8.434 148,712 -0.02(-0.28%)
Dec 12, 2003 8.434 8.458 8.330 8.458 2,513 +0.07(+0.85%)
Dec 11, 2003 8.386 8.434 8.378 8.386 879 +0.00(+0.00%)
Dec 10, 2003 7.956 8.386 7.956 8.386 23,333 -0.04(-0.46%)
Dec 09, 2003 8.354 8.625 8.147 8.425 8,772 +0.20(+2.42%)
Dec 08, 2003 8.115 8.227 8.044 8.226 10,306 +0.04(+0.48%)
Dec 05, 2003 8.123 8.362 7.837 8.187 10,796 +0.06(+0.78%)
Dec 04, 2003 7.320 8.672 7.320 8.123 85,277 +0.80(+10.98%)
Dec 03, 2003 7.463 7.479 7.320 7.320 3,770 -0.20(-2.65%)
Dec 02, 2003 7.431 7.551 7.360 7.519 14,328 +0.02(+0.21%)
Dec 01, 2003 7.479 7.503 7.265 7.503 14,642 -0.18(-2.28%)
Nov 28, 2003 7.360 7.678 7.360 7.678 6,768 +0.50(+6.98%)
Nov 26, 2003 7.208 7.208 7.145 7.177 16,590 -0.02(-0.22%)
Nov 25, 2003 7.598 7.598 7.192 7.192 15,823 -0.09(-1.20%)
Nov 24, 2003 7.169 7.311 7.161 7.280 94,076 +0.11(+1.55%)
Nov 21, 2003 7.169 7.201 7.169 7.169 14,202 -0.03(-0.44%)
Nov 20, 2003 7.320 7.391 7.200 7.200 7,038 -0.20(-2.69%)
Nov 19, 2003 7.232 7.399 7.208 7.399 19,230 +0.23(+3.22%)
Nov 18, 2003 7.192 7.240 7.169 7.169 13,951 -0.02(-0.33%)
Nov 17, 2003 7.280 7.280 7.161 7.192 20,650 -0.04(-0.55%)
Nov 14, 2003 7.200 7.304 7.200 7.232 9,049 -0.09(-1.20%)
Nov 13, 2003 7.320 7.343 7.177 7.320 9,229 -0.06(-0.85%)
Nov 12, 2003 7.399 7.471 7.360 7.383 13,008 +0.02(+0.31%)
Nov 11, 2003 7.471 7.471 7.360 7.360 10,482 -0.08(-1.07%)
Nov 10, 2003 7.304 7.488 7.280 7.439 72,647 +0.08(+1.08%)
Nov 07, 2003 7.479 7.558 7.360 7.360 15,094 +0.07(+0.98%)
Nov 06, 2003 7.328 7.447 7.288 7.288 12,065 -0.11(-1.51%)
Nov 05, 2003 7.312 7.399 7.200 7.399 37,863 +0.06(+0.76%)
Nov 04, 2003 7.169 7.383 7.169 7.344 1,885 -0.10(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.