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

Pacific Premier Bncp (NQ: PPBI )

21.39 -0.44 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2005 9.731 9.754 9.333 9.635 10,809 -0.06(-0.57%)
Feb 25, 2005 10.02 10.02 9.691 9.691 5,153 -0.11(-1.14%)
Feb 24, 2005 9.468 9.866 9.468 9.802 2,010 +0.26(+2.75%)
Feb 23, 2005 9.468 9.571 9.437 9.540 1,005 +0.19(+2.04%)
Feb 22, 2005 10.02 10.02 9.349 9.349 8,559 -0.40(-4.08%)
Feb 18, 2005 10.02 10.02 9.476 9.746 7,669 -0.07(-0.73%)
Feb 17, 2005 9.746 9.961 9.746 9.818 6,279 +0.05(+0.49%)
Feb 16, 2005 9.778 9.786 9.715 9.770 3,996 -0.02(-0.16%)
Feb 15, 2005 9.874 9.874 9.786 9.786 1,396 -0.08(-0.81%)
Feb 14, 2005 9.524 9.993 9.524 9.866 14,192 -0.01(-0.14%)
Feb 11, 2005 9.879 9.879 9.879 9.879 0 +0.00(+0.00%)
Feb 10, 2005 9.675 9.879 9.675 9.879 3,269 -0.02(-0.18%)
Feb 09, 2005 9.937 10.02 9.874 9.898 2,212 +0.03(+0.32%)
Feb 08, 2005 9.866 10.02 9.826 9.866 62,328 +0.32(+3.33%)
Feb 07, 2005 9.667 10.06 9.548 9.548 217,186 -0.36(-3.61%)
Feb 04, 2005 9.675 9.906 9.675 9.906 5,178 +0.19(+1.97%)
Feb 03, 2005 9.818 9.866 9.715 9.715 13,171 -0.03(-0.33%)
Feb 02, 2005 9.643 9.746 9.548 9.746 21,241 +0.11(+1.16%)
Feb 01, 2005 9.731 9.731 9.635 9.635 641 -0.01(-0.08%)
Jan 31, 2005 9.349 9.731 9.349 9.643 19,889 +0.23(+2.45%)
Jan 28, 2005 9.840 9.840 9.317 9.412 14,822 -0.45(-4.60%)
Jan 27, 2005 9.882 9.906 9.866 9.866 3,795 +0.00(+0.00%)
Jan 26, 2005 9.762 10.02 9.754 9.866 5,090 -0.13(-1.27%)
Jan 25, 2005 10.06 10.06 9.953 9.993 31,479 -0.10(-1.02%)
Jan 24, 2005 10.08 10.24 9.866 10.10 7,666 +0.02(+0.24%)
Jan 21, 2005 10.20 10.30 10.07 10.07 11,813 -0.07(-0.71%)
Jan 20, 2005 10.26 10.26 10.02 10.14 18,043 -0.12(-1.16%)
Jan 19, 2005 10.10 10.34 10.10 10.26 7,805 +0.20(+1.98%)
Jan 18, 2005 10.17 10.32 10.06 10.06 2,790 -0.21(-2.09%)
Jan 14, 2005 10.10 10.34 10.10 10.28 6,655 +0.20(+1.97%)
Jan 13, 2005 10.00 10.30 9.993 10.08 4,021 +0.07(+0.72%)
Jan 12, 2005 10.14 10.14 10.01 10.01 628 -0.14(-1.33%)
Jan 11, 2005 9.810 10.29 9.810 10.14 1,005 -0.12(-1.16%)
Jan 10, 2005 9.835 10.26 9.835 10.26 4,776 +0.20(+1.98%)
Jan 07, 2005 10.02 10.15 9.866 10.06 7,542 +0.05(+0.48%)
Jan 06, 2005 10.20 10.38 10.00 10.02 8,697 +0.11(+1.12%)
Jan 05, 2005 10.68 10.77 9.882 9.906 14,580 -0.40(-3.86%)
Jan 04, 2005 10.38 10.62 10.30 10.30 5,122 -0.37(-3.49%)
Jan 03, 2005 10.51 10.71 10.46 10.68 7,810 +0.13(+1.20%)
Dec 31, 2004 10.60 10.76 10.54 10.55 7,379 +0.02(+0.15%)
Dec 30, 2004 10.18 10.59 10.18 10.53 5,781 +0.36(+3.52%)
Dec 29, 2004 10.11 10.18 9.859 10.18 28,656 +0.00(+0.00%)
Dec 28, 2004 10.18 10.18 9.834 10.18 12,065 +0.03(+0.31%)
Dec 27, 2004 10.19 10.22 10.02 10.14 18,727 -0.14(-1.32%)
Dec 23, 2004 10.41 10.42 10.21 10.28 17,093 -0.14(-1.37%)
Dec 22, 2004 10.54 10.54 10.42 10.42 8,546 -0.09(-0.83%)
Dec 21, 2004 10.94 10.94 10.45 10.51 12,065 -0.25(-2.37%)
Dec 20, 2004 10.86 10.94 10.74 10.76 11,814 -0.07(-0.66%)
Dec 17, 2004 10.94 10.94 10.84 10.84 5,404 -0.10(-0.95%)
Dec 16, 2004 11.06 11.06 10.90 10.94 23,880 +0.00(+0.00%)
Dec 15, 2004 10.93 10.94 10.82 10.94 11,060 +0.00(+0.00%)
Dec 14, 2004 11.08 11.09 10.74 10.94 12,820 +0.00(+0.00%)
Dec 13, 2004 10.94 10.99 10.86 10.94 10,557 +0.00(+0.00%)
Dec 10, 2004 10.86 10.94 10.86 10.94 9,929 +0.05(+0.45%)
Dec 09, 2004 10.86 10.89 10.49 10.89 26,142 +0.35(+3.31%)
Dec 08, 2004 11.04 11.04 10.46 10.54 78,177 -0.51(-4.60%)
Dec 07, 2004 11.70 11.70 10.98 11.05 73,401 -0.20(-1.78%)
Dec 06, 2004 11.66 11.66 11.19 11.25 13,448 -0.29(-2.48%)
Dec 03, 2004 11.97 11.97 11.39 11.54 24,006 -0.40(-3.33%)
Dec 02, 2004 11.92 12.04 11.78 11.93 124,304 +0.08(+0.67%)
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.