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

Pacific Premier Bncp (NQ: PPBI )

21.80 -0.34 (-1.54%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 28, 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 (%)
Mar 31, 2003 4.448 4.774 4.448 4.774 628 +0.56(+13.21%)
Mar 28, 2003 4.217 4.217 4.217 4.217 0 +0.00(+0.00%)
Mar 27, 2003 4.217 4.217 4.217 4.217 251 +0.03(+0.76%)
Mar 26, 2003 4.058 4.185 4.058 4.185 1,256 +0.00(+0.00%)
Mar 25, 2003 4.185 4.185 4.185 4.185 251 -0.99(-19.08%)
Mar 24, 2003 5.172 5.172 5.172 5.172 0 +0.00(+0.00%)
Mar 21, 2003 5.172 5.172 5.172 5.172 0 +0.00(+0.00%)
Mar 20, 2003 4.408 4.408 4.408 5.172 251 +0.08(+1.56%)
Mar 19, 2003 5.092 5.092 5.092 5.092 0 +0.00(+0.00%)
Mar 18, 2003 5.092 5.092 5.092 5.092 0 +0.00(+0.00%)
Mar 17, 2003 4.639 5.410 4.639 5.092 3,267 +0.69(+15.73%)
Mar 14, 2003 4.400 4.400 4.400 4.400 125 +0.02(+0.55%)
Mar 13, 2003 4.376 4.376 4.376 4.376 628 +0.08(+1.85%)
Mar 12, 2003 4.296 4.296 4.296 4.296 0 +0.00(+0.00%)
Mar 11, 2003 4.750 4.933 4.296 4.296 10,557 -0.60(-12.20%)
Mar 07, 2003 4.893 4.893 4.893 4.893 377 +0.06(+1.15%)
Mar 06, 2003 4.837 4.837 4.837 4.837 0 +0.00(+0.00%)
Mar 05, 2003 4.837 4.837 4.837 4.837 0 +0.00(+0.00%)
Mar 04, 2003 4.853 4.893 4.837 4.837 2,513 +0.00(+0.00%)
Mar 03, 2003 4.837 4.837 4.837 4.837 879 +0.02(+0.50%)
Feb 28, 2003 4.814 4.814 4.814 4.814 125 +0.00(+0.00%)
Feb 27, 2003 4.814 4.814 4.814 4.814 502 +0.06(+1.17%)
Feb 26, 2003 4.615 4.758 4.615 4.758 1,005 +0.14(+3.10%)
Feb 25, 2003 4.615 4.615 4.615 4.615 0 +0.00(+0.00%)
Feb 24, 2003 4.575 4.615 4.575 4.615 1,382 +0.11(+2.47%)
Feb 21, 2003 4.487 4.503 4.487 4.503 2,136 +0.09(+1.98%)
Feb 20, 2003 4.296 4.416 4.296 4.416 377 +0.16(+3.74%)
Feb 19, 2003 4.257 4.257 4.257 4.257 0 +0.00(+0.00%)
Feb 18, 2003 4.257 4.257 4.257 4.257 0 +0.00(+0.00%)
Feb 14, 2003 4.257 4.257 4.257 4.257 2,513 +0.00(+0.00%)
Feb 13, 2003 4.257 4.257 4.257 4.257 0 +0.00(+0.00%)
Feb 12, 2003 4.265 4.265 4.257 4.257 2,010 +0.00(+0.00%)
Feb 11, 2003 4.257 4.257 4.257 4.257 2,765 +0.07(+1.66%)
Feb 10, 2003 4.257 4.257 4.177 4.187 7,038 -0.07(-1.63%)
Feb 07, 2003 4.249 4.257 4.249 4.257 377 +0.47(+12.39%)
Feb 06, 2003 3.986 3.986 3.779 3.787 1,005 -0.46(-10.86%)
Feb 05, 2003 4.249 4.249 4.249 4.249 125 +0.26(+6.59%)
Feb 04, 2003 3.986 3.986 3.986 3.986 628 -0.04(-0.99%)
Feb 03, 2003 3.994 4.026 3.994 4.026 251 +0.04(+1.00%)
Jan 30, 2003 3.986 3.986 3.986 3.986 0 +0.00(+0.00%)
Jan 29, 2003 3.986 3.986 3.986 3.986 251 -0.02(-0.40%)
Jan 28, 2003 4.002 4.002 4.002 4.002 502 -0.27(-6.33%)
Jan 24, 2003 4.082 4.273 4.082 4.273 1,256 +0.29(+7.40%)
Jan 23, 2003 3.986 3.986 3.978 3.978 1,256 -0.20(-4.76%)
Jan 22, 2003 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Jan 21, 2003 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Jan 17, 2003 4.177 4.177 4.177 4.177 5,027 -0.04(-0.92%)
Jan 16, 2003 4.216 4.216 4.216 4.216 754 -0.08(-1.87%)
Jan 15, 2003 4.296 4.296 4.296 4.296 0 +0.12(+2.86%)
Jan 14, 2003 4.177 4.177 4.177 4.177 251 -0.12(-2.78%)
Jan 13, 2003 4.296 4.296 4.296 4.296 125 -0.18(-4.09%)
Jan 10, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Jan 09, 2003 4.265 4.479 4.265 4.479 1,256 +0.29(+7.03%)
Jan 08, 2003 4.193 4.193 4.177 4.185 1,256 -0.41(-8.84%)
Jan 07, 2003 4.591 4.591 4.591 4.591 0 +0.00(+0.00%)
Jan 03, 2003 4.591 4.591 4.591 4.591 502 +0.15(+3.41%)
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.