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

Pacific Premier Bncp (NQ: PPBI )

23.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2006 9.094 9.269 9.086 9.269 3,770 -0.01(-0.09%)
Apr 27, 2006 9.007 9.309 9.007 9.277 5,786 -0.07(-0.77%)
Apr 26, 2006 9.349 9.349 9.349 9.349 502 +0.00(+0.00%)
Apr 25, 2006 9.349 9.349 9.349 9.349 251 -0.06(-0.59%)
Apr 24, 2006 9.404 9.404 9.404 9.404 0 +0.00(+0.00%)
Apr 21, 2006 9.349 9.404 9.333 9.404 1,907 +0.06(+0.60%)
Apr 20, 2006 9.428 9.428 8.919 9.349 9,064 -0.06(-0.68%)
Apr 19, 2006 9.182 9.420 9.174 9.412 8,295 +0.14(+1.55%)
Apr 18, 2006 9.190 9.309 8.951 9.269 47,235 +0.01(+0.09%)
Apr 17, 2006 9.357 9.428 9.245 9.261 10,217 -0.17(-1.77%)
Apr 13, 2006 9.388 9.428 9.388 9.428 1,256 +0.00(+0.00%)
Apr 12, 2006 9.468 9.468 9.357 9.428 7,069 +0.04(+0.42%)
Apr 11, 2006 9.587 9.587 9.309 9.388 3,896 -0.13(-1.34%)
Apr 10, 2006 9.548 9.667 9.516 9.516 30,045 -0.03(-0.33%)
Apr 07, 2006 9.548 9.548 9.309 9.548 3,775 +0.00(+0.00%)
Apr 06, 2006 9.548 9.571 9.508 9.548 45,130 -0.02(-0.25%)
Apr 05, 2006 9.388 9.571 9.349 9.571 12,859 +0.03(+0.33%)
Apr 04, 2006 9.237 9.540 9.237 9.540 1,349 +0.09(+0.93%)
Apr 03, 2006 9.349 9.524 9.309 9.452 6,535 +0.12(+1.28%)
Mar 31, 2006 9.269 9.333 9.269 9.333 6,548 +0.06(+0.69%)
Mar 30, 2006 9.333 9.333 9.253 9.269 7,289 -0.08(-0.85%)
Mar 29, 2006 9.309 9.349 9.309 9.349 7,007 +0.02(+0.26%)
Mar 28, 2006 9.349 9.388 9.325 9.325 8,515 +0.02(+0.17%)
Mar 27, 2006 9.309 9.309 9.309 9.309 0 +0.00(+0.00%)
Mar 24, 2006 9.317 9.484 9.309 9.309 8,387 -0.01(-0.09%)
Mar 23, 2006 9.699 9.699 9.318 9.318 502 -0.12(-1.28%)
Mar 21, 2006 9.333 9.746 9.333 9.439 1,005 +0.14(+1.48%)
Mar 20, 2006 9.261 9.428 9.261 9.301 754 +0.04(+0.43%)
Mar 17, 2006 9.373 9.532 9.261 9.261 3,521 -0.11(-1.19%)
Mar 16, 2006 9.548 9.548 9.349 9.373 5,442 -0.12(-1.26%)
Mar 15, 2006 9.380 9.540 9.380 9.492 628 +0.14(+1.45%)
Mar 14, 2006 9.548 9.548 9.357 9.357 1,194 -0.19(-2.00%)
Mar 13, 2006 9.452 9.667 9.452 9.548 3,621 +0.01(+0.08%)
Mar 10, 2006 9.548 9.707 9.349 9.540 6,334 -0.01(-0.08%)
Mar 09, 2006 9.548 9.627 9.516 9.548 1,841 -0.07(-0.73%)
Mar 08, 2006 9.738 9.906 9.468 9.618 4,336 -0.29(-2.91%)
Mar 07, 2006 9.945 10.02 9.906 9.906 2,388 +0.12(+1.22%)
Mar 06, 2006 9.826 9.866 9.786 9.786 2,680 +0.04(+0.41%)
Mar 03, 2006 9.699 9.746 9.699 9.746 2,262 +0.05(+0.49%)
Mar 02, 2006 9.555 9.699 9.555 9.699 565 +0.07(+0.74%)
Mar 01, 2006 9.562 9.627 9.476 9.627 834 +0.08(+0.83%)
Feb 28, 2006 9.492 9.619 9.548 9.548 35,581 +0.06(+0.59%)
Feb 27, 2006 9.350 9.492 9.350 9.492 4,652 -0.06(-0.58%)
Feb 24, 2006 9.548 9.548 9.548 9.548 1,490 -0.08(-0.83%)
Feb 23, 2006 9.468 9.627 9.468 9.627 6,787 +0.14(+1.51%)
Feb 22, 2006 9.373 9.587 9.373 9.484 8,798 -0.06(-0.67%)
Feb 21, 2006 9.540 9.548 9.540 9.548 251 +0.02(+0.17%)
Feb 17, 2006 9.349 9.532 9.309 9.532 3,940 -0.02(-0.17%)
Feb 16, 2006 9.460 9.548 9.309 9.548 61,963 +0.09(+0.93%)
Feb 15, 2006 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Feb 14, 2006 9.492 9.548 9.420 9.460 11,666 -0.09(-0.92%)
Feb 13, 2006 9.357 9.548 9.357 9.548 1,760 -0.02(-0.17%)
Feb 10, 2006 9.548 9.563 9.357 9.563 2,453 -0.14(-1.48%)
Feb 09, 2006 9.540 9.707 9.540 9.707 2,268 +0.24(+2.52%)
Feb 08, 2006 9.349 9.468 9.349 9.468 1,841 +0.10(+1.02%)
Feb 07, 2006 9.357 9.373 9.357 9.373 1,260 -0.18(-1.83%)
Feb 06, 2006 9.357 9.548 9.349 9.548 7,793 +0.06(+0.60%)
Feb 03, 2006 9.253 9.491 9.253 9.491 502 +0.24(+2.57%)
Feb 02, 2006 9.325 9.500 9.150 9.253 9,731 -0.16(-1.69%)
Feb 01, 2006 9.691 9.707 9.349 9.412 7,922 -0.21(-2.23%)
Jan 31, 2006 9.548 9.627 9.500 9.627 13,574 +0.08(+0.83%)
Jan 30, 2006 9.548 9.548 9.396 9.548 8,290 +0.16(+1.69%)
Jan 27, 2006 9.540 9.548 9.388 9.388 8,549 +0.04(+0.43%)
Jan 26, 2006 9.380 9.380 9.349 9.349 3,519 +0.00(+0.00%)
Jan 25, 2006 9.388 9.492 9.349 9.349 1,119 +0.00(+0.00%)
Jan 24, 2006 9.468 9.707 9.349 9.349 19,409 -0.19(-2.00%)
Jan 23, 2006 9.126 9.540 9.126 9.540 5,932 +0.27(+2.92%)
Jan 20, 2006 9.325 9.325 9.261 9.269 16,090 -0.06(-0.60%)
Jan 19, 2006 9.261 9.349 9.245 9.325 3,292 -0.02(-0.26%)
Jan 18, 2006 9.540 9.548 9.309 9.349 1,633 -0.20(-2.08%)
Jan 17, 2006 9.548 9.548 9.548 9.548 0 +0.00(+0.00%)
Jan 13, 2006 9.548 9.548 9.540 9.548 1,382 +0.00(+0.00%)
Jan 12, 2006 9.548 10.14 9.428 9.548 13,699 +0.02(+0.25%)
Jan 11, 2006 9.548 9.548 9.500 9.524 48,678 +0.00(+0.00%)
Jan 10, 2006 9.468 9.524 9.468 9.524 754 +0.10(+1.01%)
Jan 09, 2006 9.428 9.548 9.227 9.428 13,574 -0.06(-0.67%)
Jan 06, 2006 9.388 9.548 9.373 9.492 6,472 +0.18(+1.88%)
Jan 05, 2006 9.388 9.396 9.237 9.317 6,161 -0.11(-1.18%)
Jan 04, 2006 9.524 9.540 9.341 9.428 44,681 +0.11(+1.20%)
Jan 03, 2006 9.380 9.380 9.245 9.317 23,629 -0.07(-0.76%)
Dec 30, 2005 9.380 9.388 9.237 9.388 8,979 +0.14(+1.46%)
Dec 29, 2005 9.388 9.388 9.190 9.253 12,694 -0.12(-1.27%)
Dec 28, 2005 9.540 9.579 9.373 9.373 30,667 -0.17(-1.75%)
Dec 27, 2005 9.468 9.548 9.468 9.540 5,907 +0.07(+0.76%)
Dec 23, 2005 9.396 9.468 9.388 9.468 12,549 +0.07(+0.76%)
Dec 22, 2005 9.309 9.396 9.309 9.396 3,016 +0.01(+0.08%)
Dec 21, 2005 9.277 9.388 9.277 9.388 4,719 +0.04(+0.43%)
Dec 20, 2005 9.277 9.349 9.269 9.349 754 -0.08(-0.84%)
Dec 19, 2005 9.373 9.428 9.373 9.428 6,729 -0.18(-1.90%)
Dec 16, 2005 9.548 9.611 9.548 9.611 16,213 +0.07(+0.75%)
Dec 15, 2005 9.730 9.730 9.540 9.540 10,293 -0.01(-0.08%)
Dec 14, 2005 9.548 9.548 9.428 9.548 6,787 -0.14(-1.48%)
Dec 13, 2005 9.707 9.707 9.691 9.691 2,520 +0.23(+2.44%)
Dec 12, 2005 9.850 9.850 9.428 9.460 16,694 -0.23(-2.38%)
Dec 09, 2005 9.762 9.762 9.635 9.691 12,050 +0.16(+1.67%)
Dec 08, 2005 9.770 9.770 9.428 9.532 12,060 -0.24(-2.44%)
Dec 07, 2005 9.707 9.937 9.619 9.770 1,759 +0.06(+0.65%)
Dec 06, 2005 9.548 9.707 9.548 9.707 4,194 +0.16(+1.67%)
Dec 05, 2005 9.548 9.548 9.468 9.548 14,898 +0.08(+0.84%)
Dec 02, 2005 9.540 9.548 9.428 9.468 4,568 +0.04(+0.42%)
Dec 01, 2005 9.412 9.428 9.349 9.428 12,377 +0.03(+0.28%)
Nov 30, 2005 9.428 9.548 9.301 9.402 8,369 +0.05(+0.57%)
Nov 29, 2005 9.221 9.404 9.150 9.349 20,509 +0.06(+0.60%)
Nov 28, 2005 9.284 9.293 9.284 9.293 504 +0.17(+1.83%)
Nov 25, 2005 9.191 9.191 9.126 9.126 3,016 -0.06(-0.69%)
Nov 23, 2005 8.951 9.365 8.951 9.190 23,252 +0.01(+0.09%)
Nov 22, 2005 9.269 9.269 9.110 9.182 1,009 -0.09(-0.94%)
Nov 21, 2005 9.444 9.508 8.959 9.269 2,576 -0.23(-2.43%)
Nov 18, 2005 9.022 9.516 9.022 9.500 7,955 +0.04(+0.42%)
Nov 17, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Nov 16, 2005 9.420 9.516 9.007 9.460 3,142 +0.04(+0.43%)
Nov 15, 2005 9.420 9.420 9.365 9.419 4,153 +0.02(+0.16%)
Nov 14, 2005 9.341 9.428 9.269 9.404 5,567 +0.19(+2.07%)
Nov 11, 2005 9.007 9.548 9.007 9.213 8,800 +0.18(+2.03%)
Nov 10, 2005 9.014 9.086 8.951 9.030 20,512 +0.08(+0.89%)
Nov 09, 2005 8.951 8.951 8.824 8.951 4,713 +0.08(+0.90%)
Nov 08, 2005 8.983 8.991 8.792 8.871 9,476 -0.11(-1.24%)
Nov 07, 2005 9.174 9.190 8.983 8.983 3,896 -0.01(-0.09%)
Nov 04, 2005 9.182 9.182 8.871 8.991 36,236 -0.52(-5.44%)
Nov 03, 2005 9.428 9.635 9.428 9.508 4,021 -0.01(-0.08%)
Nov 02, 2005 9.441 9.627 9.441 9.516 7,792 -0.19(-1.97%)
Nov 01, 2005 9.341 9.707 9.253 9.707 7,415 +0.08(+0.83%)
Oct 31, 2005 9.643 9.667 9.627 9.627 2,010 +0.24(+2.54%)
Oct 28, 2005 9.299 9.428 9.237 9.388 2,890 -0.04(-0.42%)
Oct 27, 2005 9.937 10.02 9.396 9.428 3,142 -0.06(-0.59%)
Oct 26, 2005 9.627 9.627 9.404 9.484 12,719 -0.36(-3.64%)
Oct 25, 2005 9.643 9.842 9.349 9.842 5,781 +0.20(+2.06%)
Oct 24, 2005 9.030 9.643 9.030 9.643 4,273 +0.68(+7.54%)
Oct 21, 2005 8.768 8.967 8.768 8.967 2,796 +0.22(+2.55%)
Oct 20, 2005 8.672 8.744 8.656 8.744 1,382 +0.18(+2.14%)
Oct 19, 2005 8.951 8.951 8.561 8.561 2,815 -0.15(-1.74%)
Oct 18, 2005 9.158 9.158 8.712 8.712 4,348 -0.05(-0.54%)
Oct 17, 2005 8.951 9.548 8.601 8.760 2,962 -0.09(-0.99%)
Oct 14, 2005 8.569 8.871 8.569 8.847 3,388 +0.43(+5.10%)
Oct 13, 2005 9.205 9.205 8.418 8.418 5,716 -0.54(-6.04%)
Oct 12, 2005 9.770 9.850 8.959 8.959 6,353 -0.87(-8.83%)
Oct 11, 2005 9.826 9.826 9.826 9.826 0 +0.00(+0.00%)
Oct 10, 2005 9.914 10.06 9.826 9.826 1,966 -0.20(-1.98%)
Oct 07, 2005 9.882 10.02 9.874 10.02 7,573 +0.14(+1.45%)
Oct 06, 2005 9.940 9.940 9.882 9.882 2,439 -0.06(-0.64%)
Oct 05, 2005 10.11 10.22 9.945 9.945 11,563 -0.36(-3.48%)
Oct 04, 2005 10.14 10.33 9.858 10.30 16,940 +0.15(+1.49%)
Oct 03, 2005 10.30 10.32 9.901 10.15 14,329 -0.13(-1.24%)
Sep 30, 2005 10.23 10.34 10.10 10.28 12,417 +0.02(+0.15%)
Sep 29, 2005 10.07 10.34 10.02 10.26 60,332 +0.02(+0.16%)
Sep 28, 2005 10.38 10.38 10.20 10.25 26,494 -0.10(-0.92%)
Sep 27, 2005 9.985 10.34 9.937 10.34 54,925 +0.34(+3.42%)
Sep 26, 2005 10.21 10.21 9.806 10.00 2,390 -0.25(-2.41%)
Sep 23, 2005 10.25 10.54 10.25 10.25 30,612 -0.22(-2.13%)
Sep 22, 2005 9.563 10.47 9.349 10.47 7,798 +0.42(+4.20%)
Sep 21, 2005 9.945 10.11 9.349 10.05 19,981 -0.06(-0.63%)
Sep 20, 2005 10.10 10.41 10.05 10.11 3,016 -0.31(-2.98%)
Sep 19, 2005 10.10 10.42 10.10 10.42 6,818 +0.08(+0.77%)
Sep 16, 2005 10.14 10.41 10.11 10.34 7,523 +0.21(+2.04%)
Sep 15, 2005 10.14 10.28 9.945 10.14 4,116 -0.17(-1.62%)
Sep 14, 2005 10.30 10.34 10.23 10.30 2,136 -0.04(-0.38%)
Sep 13, 2005 10.42 10.42 10.30 10.34 13,438 -0.04(-0.38%)
Sep 12, 2005 10.31 10.38 10.31 10.38 2,628 +0.00(+0.00%)
Sep 09, 2005 10.50 10.50 10.30 10.38 12,656 +0.00(+0.00%)
Sep 08, 2005 10.34 10.49 10.30 10.38 21,790 +0.04(+0.38%)
Sep 07, 2005 10.12 10.34 10.10 10.34 71,140 -0.00(-0.02%)
Sep 06, 2005 9.810 10.42 9.754 10.35 109,030 +0.54(+5.54%)
Sep 02, 2005 9.866 9.945 9.754 9.802 7,513 -0.04(-0.40%)
Sep 01, 2005 9.898 9.945 9.826 9.842 14,755 +0.04(+0.41%)
Aug 31, 2005 9.548 9.945 9.508 9.802 15,855 +0.25(+2.67%)
Aug 30, 2005 9.444 9.548 9.444 9.548 18,010 +0.14(+1.52%)
Aug 29, 2005 9.516 9.548 9.309 9.404 14,968 -0.06(-0.67%)
Aug 26, 2005 9.269 9.468 9.269 9.468 4,650 +0.15(+1.62%)
Aug 25, 2005 9.866 9.866 9.237 9.317 13,828 -0.28(-2.89%)
Aug 24, 2005 9.428 9.594 9.420 9.594 7,101 +0.17(+1.85%)
Aug 23, 2005 9.365 9.524 9.333 9.420 11,254 +0.27(+2.96%)
Aug 22, 2005 9.436 9.436 9.150 9.150 42,063 -0.03(-0.35%)
Aug 19, 2005 9.197 9.309 9.150 9.182 6,410 +0.10(+1.14%)
Aug 18, 2005 9.221 9.221 8.991 9.078 879 -0.07(-0.78%)
Aug 17, 2005 8.768 9.150 8.768 9.150 6,284 +0.09(+0.97%)
Aug 16, 2005 8.720 9.062 8.720 9.062 13,120 +0.11(+1.24%)
Aug 15, 2005 8.999 9.007 8.768 8.951 5,833 +0.12(+1.35%)
Aug 12, 2005 8.744 8.951 8.720 8.831 22,573 +0.30(+3.54%)
Aug 11, 2005 8.752 8.752 8.529 8.529 1,508 -0.06(-0.74%)
Aug 10, 2005 8.808 8.808 8.593 8.593 10,149 -0.04(-0.46%)
Aug 09, 2005 8.633 8.633 8.553 8.633 2,890 +0.13(+1.50%)
Aug 08, 2005 8.601 8.641 8.481 8.505 3,145 -0.21(-2.43%)
Aug 05, 2005 8.633 8.728 8.593 8.717 2,220 -0.04(-0.40%)
Aug 04, 2005 8.983 8.983 8.752 8.752 4,769 -0.04(-0.45%)
Aug 03, 2005 9.229 9.365 8.792 8.792 29,880 -0.41(-4.41%)
Aug 02, 2005 9.388 9.388 9.197 9.197 5,907 -0.14(-1.53%)
Aug 01, 2005 9.229 9.388 9.150 9.341 60,656 +0.15(+1.65%)
Jul 29, 2005 9.150 9.388 9.070 9.190 3,029 +0.14(+1.58%)
Jul 28, 2005 9.150 9.150 9.038 9.046 6,930 -0.22(-2.40%)
Jul 27, 2005 9.388 9.388 9.269 9.269 1,036 -0.15(-1.60%)
Jul 26, 2005 9.388 9.420 9.205 9.420 13,466 +0.05(+0.51%)
Jul 25, 2005 9.388 9.388 9.239 9.373 17,093 +0.06(+0.68%)
Jul 22, 2005 9.110 9.388 9.110 9.309 6,368 +0.24(+2.63%)
Jul 21, 2005 9.062 9.070 8.991 9.070 4,610 +0.16(+1.79%)
Jul 20, 2005 8.871 8.975 8.800 8.911 13,091 -0.16(-1.75%)
Jul 19, 2005 9.221 9.474 8.991 9.070 87,471 -0.08(-0.87%)
Jul 18, 2005 8.593 9.150 8.593 9.150 8,584 +0.32(+3.60%)
Jul 15, 2005 8.871 8.919 8.831 8.831 3,016 +0.04(+0.45%)
Jul 14, 2005 8.736 8.792 8.434 8.792 160,572 +0.05(+0.55%)
Jul 13, 2005 8.728 9.070 8.354 8.744 83,175 -0.14(-1.52%)
Jul 12, 2005 9.030 9.030 8.744 8.879 4,185 +0.13(+1.45%)
Jul 11, 2005 8.887 9.038 8.736 8.752 3,979 +0.12(+1.38%)
Jul 08, 2005 8.800 9.142 8.553 8.633 31,810 -0.30(-3.38%)
Jul 07, 2005 8.991 8.991 8.935 8.935 4,650 -0.06(-0.62%)
Jul 06, 2005 9.150 9.150 8.983 8.991 23,629 -0.02(-0.18%)
Jul 05, 2005 8.680 9.150 8.680 9.007 31,421 +0.39(+4.52%)
Jul 01, 2005 8.577 8.633 8.577 8.617 16,716 +0.10(+1.12%)
Jun 30, 2005 8.513 8.593 8.513 8.521 11,803 -0.03(-0.37%)
Jun 29, 2005 8.513 8.633 8.513 8.553 19,732 +0.05(+0.65%)
Jun 28, 2005 8.489 8.498 8.442 8.498 1,759 +0.06(+0.76%)
Jun 27, 2005 8.481 8.481 8.316 8.434 942 +0.14(+1.73%)
Jun 24, 2005 8.282 8.290 8.267 8.290 12,210 +0.03(+0.39%)
Jun 23, 2005 8.235 8.282 8.235 8.259 4,273 +0.02(+0.23%)
Jun 22, 2005 8.211 8.275 8.211 8.240 11,085 +0.04(+0.54%)
Jun 21, 2005 8.163 8.235 8.139 8.195 38,089 +0.07(+0.88%)
Jun 20, 2005 8.235 8.235 8.099 8.123 19,280 +0.02(+0.29%)
Jun 17, 2005 8.171 8.211 8.099 8.099 16,463 -0.04(-0.49%)
Jun 16, 2005 8.115 8.139 8.115 8.139 502 +0.02(+0.29%)
Jun 15, 2005 8.155 8.195 7.845 8.115 3,066 -0.03(-0.39%)
Jun 14, 2005 8.131 8.147 7.757 8.147 4,977 +0.23(+2.91%)
Jun 13, 2005 7.877 7.940 7.877 7.917 37,511 +0.04(+0.51%)
Jun 10, 2005 7.917 7.964 7.877 7.877 11,544 -0.12(-1.49%)
Jun 09, 2005 8.010 8.068 7.995 7.996 13,574 +0.04(+0.50%)
Jun 08, 2005 7.980 8.044 7.956 7.956 4,650 -0.02(-0.30%)
Jun 07, 2005 8.044 8.107 7.924 7.980 5,531 -0.06(-0.79%)
Jun 06, 2005 8.036 8.044 8.036 8.044 1,445 -0.02(-0.20%)
Jun 03, 2005 8.044 8.116 8.044 8.060 50,601 -0.12(-1.46%)
Jun 02, 2005 8.513 8.553 8.155 8.179 20,528 -0.10(-1.15%)
Jun 01, 2005 8.354 8.354 8.195 8.275 11,091 -0.06(-0.69%)
May 31, 2005 8.354 8.354 8.314 8.332 3,093 -0.01(-0.17%)
May 27, 2005 8.537 8.537 8.346 8.346 879 +0.05(+0.58%)
May 26, 2005 8.354 8.354 8.251 8.298 6,235 -0.24(-2.80%)
May 25, 2005 8.537 8.537 8.537 8.537 1,005 +0.07(+0.85%)
May 24, 2005 8.458 8.465 8.458 8.465 628 +0.11(+1.33%)
May 23, 2005 8.330 8.442 8.306 8.354 5,968 +0.03(+0.38%)
May 20, 2005 8.633 8.633 8.322 8.322 2,782 -0.19(-2.24%)
May 19, 2005 8.513 8.513 8.513 8.513 2,639 +0.00(+0.00%)
May 18, 2005 8.513 8.513 8.513 8.513 125 +0.04(+0.47%)
May 17, 2005 8.473 8.473 8.473 8.473 641 +0.16(+1.91%)
May 16, 2005 7.686 8.314 7.686 8.314 377 +0.22(+2.75%)
May 13, 2005 8.656 8.656 7.710 8.092 8,907 -0.25(-3.05%)
May 12, 2005 8.156 8.346 8.156 8.346 351 -0.09(-1.04%)
May 11, 2005 8.235 8.680 8.235 8.434 1,627 +0.04(+0.47%)
May 10, 2005 8.282 8.752 8.282 8.394 1,129 -0.20(-2.31%)
May 09, 2005 8.720 8.720 8.155 8.593 2,328 -0.16(-1.82%)
May 06, 2005 8.370 8.752 8.370 8.752 14,146 +0.40(+4.76%)
May 05, 2005 8.036 8.354 8.036 8.354 7,509 +0.36(+4.48%)
May 04, 2005 8.052 8.076 7.781 7.996 39,381 +0.24(+3.08%)
May 03, 2005 7.869 7.869 7.757 7.757 502 +0.04(+0.52%)
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.