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

Pacific Premier Bncp (NQ: PPBI )

22.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Nov 03, 2003 7.161 7.455 7.161 7.447 14,034 +0.13(+1.74%)
Oct 31, 2003 7.487 7.558 7.161 7.320 22,058 -0.23(-3.06%)
Oct 30, 2003 7.336 7.558 7.551 7.551 10,054 +0.21(+2.93%)
Oct 29, 2003 7.662 7.662 7.041 7.336 17,018 -0.22(-2.95%)
Oct 28, 2003 7.368 7.678 7.368 7.558 55,302 -0.12(-1.55%)
Oct 27, 2003 7.558 7.678 7.519 7.678 47,761 +0.16(+2.12%)
Oct 24, 2003 7.407 7.519 7.328 7.519 17,973 +0.00(+0.00%)
Oct 23, 2003 7.582 7.638 7.368 7.519 75,663 -0.06(-0.74%)
Oct 22, 2003 7.638 7.638 7.208 7.574 96,904 -0.05(-0.63%)
Oct 21, 2003 6.962 7.718 6.962 7.622 158,491 +0.64(+9.24%)
Oct 20, 2003 7.232 7.320 6.843 6.978 55,679 -0.02(-0.34%)
Oct 17, 2003 6.962 7.002 6.739 7.002 86,624 +0.04(+0.57%)
Oct 16, 2003 6.469 7.081 6.524 6.962 178,852 +0.49(+7.61%)
Oct 15, 2003 6.405 6.508 6.365 6.469 54,296 +0.10(+1.64%)
Oct 14, 2003 6.126 6.445 5.967 6.365 2,259,599 +0.40(+6.67%)
Oct 13, 2003 5.617 5.967 5.609 5.967 44,468 +0.33(+5.93%)
Oct 10, 2003 5.514 5.641 5.514 5.633 3,644 +0.10(+1.87%)
Oct 09, 2003 5.593 5.593 5.522 5.530 8,923 -0.06(-1.00%)
Oct 08, 2003 5.490 5.593 5.490 5.585 5,781 +0.02(+0.29%)
Oct 07, 2003 5.553 5.569 5.553 5.569 3,142 +0.05(+0.86%)
Oct 06, 2003 5.522 5.522 5.522 5.522 125 -0.05(-0.86%)
Oct 03, 2003 5.569 5.569 5.569 5.569 251 +0.04(+0.71%)
Oct 02, 2003 5.561 5.569 5.530 5.530 1,633 -0.04(-0.70%)
Oct 01, 2003 5.538 5.569 5.522 5.569 879 -0.07(-1.27%)
Sep 30, 2003 5.641 5.641 5.641 5.641 377 +0.07(+1.29%)
Sep 29, 2003 5.507 5.569 5.506 5.569 1,256 -0.01(-0.14%)
Sep 26, 2003 5.569 5.713 5.569 5.577 2,639 +0.01(+0.14%)
Sep 25, 2003 5.569 5.569 5.569 5.569 0 +0.01(+0.14%)
Sep 24, 2003 5.594 5.561 5.514 5.561 1,382 -0.03(-0.58%)
Sep 23, 2003 5.625 5.625 5.594 5.594 251 -0.02(-0.27%)
Sep 22, 2003 5.617 5.720 5.569 5.609 754 +0.01(+0.14%)
Sep 19, 2003 5.601 5.601 5.601 5.601 377 -0.10(-1.81%)
Sep 18, 2003 5.705 5.705 5.705 5.705 125 +0.18(+3.17%)
Sep 17, 2003 5.665 5.665 5.530 5.530 879 -0.19(-3.30%)
Sep 16, 2003 5.593 5.718 5.593 5.718 879 +0.26(+4.77%)
Sep 15, 2003 5.483 5.577 5.458 5.458 1,256 -0.06(-1.01%)
Sep 12, 2003 5.546 5.569 5.339 5.514 4,147 -0.02(-0.29%)
Sep 11, 2003 5.561 5.569 5.530 5.530 1,508 -0.08(-1.42%)
Sep 10, 2003 5.689 5.689 5.577 5.609 1,005 +0.02(+0.28%)
Sep 09, 2003 5.681 5.689 5.593 5.593 11,186 -0.13(-2.23%)
Sep 08, 2003 5.697 5.721 5.697 5.721 1,131 +0.16(+2.86%)
Sep 05, 2003 5.768 5.768 5.561 5.561 3,393 -0.17(-2.92%)
Sep 04, 2003 5.927 5.927 5.729 5.729 1,508 -0.21(-3.49%)
Sep 03, 2003 5.856 6.110 5.856 5.935 1,885 +0.08(+1.36%)
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.