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

Pacific Premier Bncp (NQ: PPBI )

22.14 +0.08 (+0.36%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 29, 2005 7.956 7.956 7.837 7.837 7,855 -0.12(-1.50%)
Apr 28, 2005 7.996 8.354 7.932 7.956 10,750 -0.04(-0.50%)
Apr 27, 2005 7.996 7.996 7.996 7.996 125 +0.00(+0.00%)
Apr 26, 2005 8.155 8.155 7.996 7.996 1,885 -0.22(-2.71%)
Apr 25, 2005 8.034 8.298 8.034 8.219 3,707 +0.10(+1.27%)
Apr 22, 2005 7.996 8.211 7.996 8.115 34,066 -0.09(-1.07%)
Apr 21, 2005 8.275 8.275 8.132 8.203 5,599 +0.05(+0.59%)
Apr 20, 2005 8.306 8.314 8.045 8.155 9,180 -0.02(-0.29%)
Apr 19, 2005 8.259 8.267 8.155 8.179 16,339 -0.03(-0.39%)
Apr 18, 2005 8.195 8.298 8.156 8.211 18,015 -0.14(-1.71%)
Apr 15, 2005 8.394 8.450 8.353 8.354 8,962 -0.14(-1.60%)
Apr 14, 2005 8.633 8.633 8.490 8.490 11,791 -0.18(-2.10%)
Apr 13, 2005 8.672 8.672 8.664 8.672 8,081 -0.07(-0.82%)
Apr 12, 2005 8.712 8.752 8.442 8.744 21,954 -0.01(-0.09%)
Apr 11, 2005 8.672 8.752 8.664 8.752 6,029 +0.02(+0.27%)
Apr 08, 2005 8.744 8.752 8.434 8.728 8,602 -0.14(-1.53%)
Apr 07, 2005 8.552 8.863 8.505 8.863 12,582 +0.10(+1.18%)
Apr 06, 2005 8.489 8.768 8.441 8.760 12,945 +0.09(+1.01%)
Apr 05, 2005 8.831 8.831 8.672 8.672 16,213 -0.08(-0.91%)
Apr 04, 2005 8.656 8.752 8.489 8.752 3,217 +0.09(+1.01%)
Apr 01, 2005 8.752 8.831 8.664 8.664 4,505 -0.09(-1.00%)
Mar 31, 2005 8.744 8.752 8.609 8.752 52,011 +0.01(+0.09%)
Mar 30, 2005 8.473 8.752 8.473 8.744 1,568 -0.01(-0.09%)
Mar 29, 2005 8.752 8.752 8.744 8.752 20,721 +0.17(+1.95%)
Mar 28, 2005 8.593 8.752 8.314 8.585 5,758 -0.01(-0.09%)
Mar 24, 2005 8.314 8.672 8.314 8.593 19,069 +0.25(+3.05%)
Mar 23, 2005 9.229 9.492 8.322 8.338 63,047 -0.90(-9.73%)
Mar 22, 2005 9.197 9.603 9.197 9.237 24,931 +0.05(+0.52%)
Mar 21, 2005 9.261 9.325 9.110 9.190 11,889 -0.19(-2.04%)
Mar 18, 2005 9.357 9.468 9.357 9.380 9,578 +0.01(+0.14%)
Mar 17, 2005 9.444 9.484 9.368 9.368 2,557 -0.16(-1.72%)
Mar 16, 2005 9.548 9.563 9.301 9.532 5,938 +0.06(+0.67%)
Mar 15, 2005 9.452 9.691 9.420 9.468 1,759 -0.09(-0.92%)
Mar 14, 2005 9.524 9.699 9.524 9.555 11,589 -0.08(-0.78%)
Mar 11, 2005 9.619 9.683 9.595 9.631 3,519 +0.03(+0.29%)
Mar 10, 2005 9.675 9.746 9.420 9.603 12,204 -0.22(-2.27%)
Mar 09, 2005 9.667 9.826 9.667 9.826 1,633 +0.16(+1.65%)
Mar 08, 2005 9.770 9.770 9.667 9.667 377 -0.04(-0.41%)
Mar 07, 2005 9.826 9.826 9.691 9.707 3,047 +0.00(+0.00%)
Mar 04, 2005 9.767 9.770 9.707 9.707 3,016 +0.13(+1.33%)
Mar 03, 2005 9.587 9.611 9.500 9.579 10,239 +0.02(+0.25%)
Mar 02, 2005 9.627 9.627 9.548 9.555 4,650 -0.11(-1.15%)
Mar 01, 2005 9.945 10.02 9.667 9.667 9,602 +0.03(+0.33%)
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%)
Dec 01, 2004 11.38 11.93 11.38 11.85 53,668 +0.52(+4.56%)
Nov 30, 2004 11.21 11.34 10.79 11.34 51,783 +0.35(+3.19%)
Nov 29, 2004 11.10 11.19 10.79 10.99 52,285 -0.04(-0.36%)
Nov 26, 2004 10.90 11.13 10.88 11.03 8,546 +0.18(+1.69%)
Nov 24, 2004 10.50 11.14 10.50 10.84 59,198 +0.37(+3.57%)
Nov 23, 2004 10.34 10.54 10.34 10.47 60,958 +0.13(+1.23%)
Nov 22, 2004 9.746 10.48 9.746 10.34 72,018 +0.60(+6.21%)
Nov 19, 2004 9.746 9.746 9.532 9.738 2,639 +0.19(+2.00%)
Nov 18, 2004 9.548 9.548 9.476 9.548 35,192 +0.02(+0.17%)
Nov 17, 2004 9.444 9.555 9.412 9.532 112,364 +0.18(+1.87%)
Nov 16, 2004 9.341 9.357 9.309 9.357 1,131 +0.05(+0.51%)
Nov 15, 2004 9.070 9.404 9.070 9.309 26,017 +0.15(+1.65%)
Nov 12, 2004 9.388 9.619 9.070 9.158 23,754 -0.31(-3.28%)
Nov 11, 2004 9.388 9.468 9.388 9.468 2,890 -0.02(-0.17%)
Nov 10, 2004 9.054 9.571 9.054 9.484 17,470 -0.06(-0.67%)
Nov 09, 2004 9.468 9.548 9.277 9.548 12,945 +0.13(+1.33%)
Nov 08, 2004 8.951 9.548 8.911 9.422 18,475 +0.50(+5.64%)
Nov 05, 2004 8.792 8.951 8.792 8.919 5,027 +0.17(+1.91%)
Nov 04, 2004 8.808 8.816 8.752 8.752 16,339 -0.08(-0.90%)
Nov 03, 2004 8.951 9.118 8.831 8.831 2,890 -0.04(-0.45%)
Nov 02, 2004 9.150 9.190 8.871 8.871 188,153 -0.30(-3.30%)
Nov 01, 2004 9.150 9.182 9.150 9.174 43,236 -0.18(-1.87%)
Oct 29, 2004 9.158 9.349 9.158 9.349 10,306 +0.13(+1.38%)
Oct 28, 2004 9.150 9.229 9.134 9.221 2,262 +0.00(+0.00%)
Oct 27, 2004 9.229 9.229 9.086 9.221 2,136 +0.09(+0.96%)
Oct 26, 2004 8.983 9.134 8.871 9.134 7,164 +0.25(+2.87%)
Oct 25, 2004 8.752 9.022 8.752 8.879 8,546 +0.13(+1.45%)
Oct 22, 2004 9.158 9.166 8.712 8.752 44,367 -0.36(-3.93%)
Oct 21, 2004 9.349 9.349 9.110 9.110 20,109 -0.12(-1.29%)
Oct 20, 2004 9.341 9.349 9.197 9.229 3,142 -0.18(-1.94%)
Oct 19, 2004 9.532 9.532 9.341 9.412 2,890 -0.11(-1.17%)
Oct 18, 2004 9.667 9.667 9.524 9.524 1,131 -0.02(-0.25%)
Oct 15, 2004 9.468 9.555 9.468 9.548 3,644 +0.20(+2.13%)
Oct 14, 2004 9.388 9.388 9.174 9.349 4,901 -0.16(-1.67%)
Oct 13, 2004 9.484 9.508 9.102 9.508 3,016 +0.17(+1.79%)
Oct 12, 2004 9.118 9.341 9.118 9.341 2,136 +0.18(+2.00%)
Oct 11, 2004 9.150 9.261 9.030 9.158 1,508 -0.13(-1.37%)
Oct 08, 2004 8.919 9.285 8.919 9.285 6,032 +0.14(+1.48%)
Oct 07, 2004 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Oct 06, 2004 9.237 9.500 9.030 9.150 6,032 -0.07(-0.78%)
Oct 05, 2004 9.532 9.532 8.991 9.221 28,530 -0.37(-3.82%)
Oct 04, 2004 9.532 9.611 9.524 9.587 16,716 +0.06(+0.58%)
Oct 01, 2004 9.349 9.532 9.309 9.532 5,404 +0.12(+1.27%)
Sep 30, 2004 8.991 9.412 8.991 9.412 74,029 +0.46(+5.16%)
Sep 29, 2004 9.014 9.046 8.903 8.951 9,175 -0.10(-1.06%)
Sep 28, 2004 9.030 9.078 8.943 9.046 70,636 -0.05(-0.52%)
Sep 27, 2004 8.871 9.094 8.871 9.094 10,934 +0.20(+2.24%)
Sep 24, 2004 8.871 8.951 8.871 8.895 69,002 +0.02(+0.27%)
Sep 23, 2004 8.871 8.911 8.792 8.871 4,650 +0.12(+1.36%)
Sep 22, 2004 8.760 8.760 8.752 8.752 6,787 +0.00(+0.00%)
Sep 21, 2004 8.792 8.831 8.752 8.752 3,770 +0.08(+0.92%)
Sep 20, 2004 8.672 8.855 8.672 8.672 7,289 -0.08(-0.91%)
Sep 17, 2004 8.752 8.752 8.752 8.752 81,068 +0.00(+0.00%)
Sep 16, 2004 8.752 8.752 8.752 8.752 1,256 -0.04(-0.45%)
Sep 15, 2004 8.672 8.792 8.672 8.792 34,312 +0.04(+0.45%)
Sep 14, 2004 8.672 8.752 8.672 8.752 3,519 +0.08(+0.92%)
Sep 13, 2004 8.680 8.712 8.553 8.672 4,273 -0.08(-0.91%)
Sep 10, 2004 8.744 8.752 8.680 8.752 6,032 +0.00(+0.00%)
Sep 09, 2004 8.752 8.752 8.752 8.752 1,131 +0.00(+0.00%)
Sep 08, 2004 8.831 8.831 8.712 8.752 23,754 +0.00(+0.00%)
Sep 07, 2004 8.752 8.792 8.752 8.752 55,629 -0.04(-0.45%)
Sep 03, 2004 8.752 8.991 8.752 8.792 118,019 +0.04(+0.45%)
Sep 02, 2004 8.752 8.824 8.752 8.752 64,980 +0.10(+1.20%)
Sep 01, 2004 8.648 8.648 8.648 8.648 0 +0.00(+0.00%)
Aug 31, 2004 8.672 8.672 8.601 8.648 1,005 +0.01(+0.09%)
Aug 30, 2004 8.481 8.792 8.481 8.641 11,186 -0.11(-1.27%)
Aug 27, 2004 8.744 8.824 8.680 8.752 11,940 +0.10(+1.20%)
Aug 26, 2004 8.672 8.680 8.633 8.648 3,896 +0.10(+1.12%)
Aug 25, 2004 8.561 8.593 8.473 8.553 5,907 -0.04(-0.46%)
Aug 24, 2004 8.561 8.593 8.561 8.593 879 +0.03(+0.37%)
Aug 23, 2004 8.903 8.903 8.545 8.561 12,191 -0.28(-3.15%)
Aug 20, 2004 8.768 8.839 8.768 8.839 377 +0.19(+2.21%)
Aug 19, 2004 8.672 8.728 8.648 8.648 1,759 -0.02(-0.18%)
Aug 18, 2004 8.656 8.664 8.656 8.664 3,267 +0.25(+3.03%)
Aug 17, 2004 8.561 8.625 8.410 8.410 9,929 -0.14(-1.58%)
Aug 16, 2004 8.454 8.545 8.454 8.545 6,787 -0.01(-0.13%)
Aug 13, 2004 8.513 8.556 8.513 8.556 754 +0.12(+1.45%)
Aug 12, 2004 8.275 8.442 8.275 8.434 21,492 +0.00(+0.00%)
Aug 11, 2004 8.434 8.434 8.434 8.434 0 +0.00(+0.00%)
Aug 10, 2004 8.314 8.450 8.314 8.434 7,666 +0.28(+3.41%)
Aug 09, 2004 8.537 8.601 8.076 8.155 12,694 -0.40(-4.65%)
Aug 06, 2004 8.752 8.752 8.553 8.553 20,738 -0.10(-1.10%)
Aug 05, 2004 8.688 8.744 8.648 8.648 5,153 -0.10(-1.18%)
Aug 04, 2004 8.752 8.752 8.752 8.752 6,912 +0.02(+0.18%)
Aug 03, 2004 8.704 8.752 8.648 8.736 7,289 -0.02(-0.18%)
Aug 02, 2004 8.919 8.919 8.641 8.752 13,951 -0.01(-0.09%)
Jul 30, 2004 8.593 8.760 8.561 8.760 5,907 +0.18(+2.04%)
Jul 29, 2004 8.696 8.696 8.561 8.585 66,865 -0.12(-1.37%)
Jul 28, 2004 8.728 8.728 8.696 8.704 377 +0.00(+0.00%)
Jul 27, 2004 8.728 8.736 8.633 8.704 3,644 +0.03(+0.37%)
Jul 26, 2004 8.633 8.704 8.601 8.672 20,361 +0.08(+0.93%)
Jul 23, 2004 8.553 8.593 8.553 8.593 16,967 +0.04(+0.47%)
Jul 22, 2004 8.394 8.561 8.394 8.553 20,612 +0.09(+1.03%)
Jul 21, 2004 8.497 8.497 8.370 8.465 135,239 -0.01(-0.09%)
Jul 20, 2004 8.473 8.513 8.426 8.473 20,989 +0.02(+0.19%)
Jul 19, 2004 8.473 8.513 8.378 8.458 31,924 +0.02(+0.28%)
Jul 16, 2004 8.465 8.473 8.354 8.434 16,464 +0.12(+1.44%)
Jul 15, 2004 7.980 8.442 7.980 8.314 255,521 +0.20(+2.45%)
Jul 14, 2004 8.107 8.115 8.107 8.115 251 +0.02(+0.29%)
Jul 13, 2004 8.084 8.115 7.996 8.092 4,399 -0.10(-1.26%)
Jul 12, 2004 8.187 8.195 7.956 8.195 7,038 +0.00(+0.00%)
Jul 09, 2004 8.195 8.195 8.195 8.195 0 +0.00(+0.00%)
Jul 08, 2004 8.314 8.314 8.195 8.195 3,016 +0.10(+1.18%)
Jul 07, 2004 8.306 8.314 8.028 8.099 3,770 -0.02(-0.29%)
Jul 06, 2004 8.219 8.219 8.123 8.123 1,759 -0.08(-0.97%)
Jul 02, 2004 8.211 8.211 8.203 8.203 628 -0.07(-0.87%)
Jul 01, 2004 8.330 8.330 8.275 8.275 3,393 -0.20(-2.35%)
Jun 30, 2004 7.996 8.895 7.837 8.473 76,040 +0.56(+7.14%)
Jun 29, 2004 7.917 7.917 7.797 7.909 11,437 +0.00(+0.00%)
Jun 28, 2004 7.932 7.940 7.909 7.909 5,530 -0.05(-0.60%)
Jun 25, 2004 8.012 8.012 7.932 7.956 7,038 -0.01(-0.10%)
Jun 24, 2004 7.917 8.068 7.917 7.964 35,820 +0.01(+0.10%)
Jun 23, 2004 8.004 8.155 7.917 7.956 114,375 -0.08(-0.99%)
Jun 22, 2004 8.004 8.044 7.917 8.036 100,423 +0.08(+1.00%)
Jun 21, 2004 8.004 8.036 7.924 7.956 13,699 -0.09(-1.09%)
Jun 18, 2004 8.044 8.171 8.044 8.044 11,311 -0.02(-0.30%)
Jun 17, 2004 8.076 8.092 8.020 8.068 4,021 +0.02(+0.20%)
Jun 16, 2004 8.155 8.155 7.964 8.052 23,377 -0.14(-1.75%)
Jun 15, 2004 8.386 8.386 8.155 8.195 367,005 -0.02(-0.19%)
Jun 14, 2004 8.322 8.553 8.155 8.211 9,803 -0.25(-2.92%)
Jun 10, 2004 8.553 8.553 8.314 8.458 5,907 -0.14(-1.57%)
Jun 09, 2004 8.593 8.633 8.593 8.593 14,202 -0.04(-0.46%)
Jun 08, 2004 8.704 8.712 8.593 8.633 9,426 -0.04(-0.46%)
Jun 07, 2004 8.752 8.792 8.641 8.672 8,546 -0.07(-0.82%)
Jun 04, 2004 8.752 8.887 8.633 8.744 19,858 -0.09(-0.99%)
Jun 03, 2004 8.911 8.911 8.728 8.831 5,278 -0.06(-0.72%)
Jun 02, 2004 8.935 9.174 8.760 8.895 3,770 -0.06(-0.62%)
Jun 01, 2004 9.158 9.333 8.927 8.951 25,640 -0.21(-2.26%)
May 28, 2004 9.078 9.158 9.078 9.158 879 +0.09(+0.96%)
May 27, 2004 8.712 9.070 8.712 9.070 6,787 +0.23(+2.61%)
May 26, 2004 8.672 8.839 8.672 8.839 7,164 +0.28(+3.25%)
May 25, 2004 8.362 8.664 8.362 8.561 95,270 +0.10(+1.13%)
May 24, 2004 8.362 8.465 8.354 8.465 9,175 +0.00(+0.00%)
May 21, 2004 8.465 8.465 8.465 8.465 125 +0.08(+0.95%)
May 20, 2004 8.386 8.386 8.386 8.386 6,284 -0.01(-0.09%)
May 19, 2004 8.394 8.434 8.394 8.394 2,010 +0.00(+0.00%)
May 18, 2004 8.442 8.442 8.394 8.394 1,885 -0.04(-0.47%)
May 17, 2004 8.473 8.473 8.426 8.434 6,661 -0.06(-0.75%)
May 14, 2004 8.489 8.497 8.489 8.497 377 +0.02(+0.19%)
May 13, 2004 8.513 8.513 8.481 8.481 9,300 -0.08(-0.93%)
May 12, 2004 8.561 8.561 8.561 8.561 0 +0.00(+0.00%)
May 11, 2004 8.617 8.617 8.418 8.561 17,093 -0.06(-0.74%)
May 10, 2004 8.497 8.625 8.465 8.625 3,393 -0.02(-0.18%)
May 07, 2004 8.641 8.641 8.641 8.641 1,633 +0.11(+1.31%)
May 06, 2004 8.529 8.633 8.481 8.529 21,743 -0.12(-1.38%)
May 05, 2004 8.752 8.752 8.513 8.648 9,300 +0.06(+0.65%)
May 04, 2004 8.752 8.752 8.473 8.593 155,726 +0.12(+1.41%)
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.