Indicators

Pacific Premier Bncp (NQ: PPBI )

22.24 +0.36 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

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%)

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.