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

Pacific Premier Bncp (NQ: PPBI )

21.98 -0.16 (-0.75%)
Streaming Delayed Price Updated: 1:52 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 (%)
Apr 30, 2004 8.354 8.720 8.282 8.354 58,067 +0.04(+0.48%)
Apr 29, 2004 8.251 8.593 8.251 8.314 6,787 -0.20(-2.34%)
Apr 28, 2004 8.696 8.696 8.330 8.513 11,688 -0.23(-2.64%)
Apr 27, 2004 8.911 8.911 8.688 8.744 27,399 -0.17(-1.87%)
Apr 26, 2004 8.792 8.911 8.752 8.911 9,552 +0.15(+1.73%)
Apr 23, 2004 8.712 8.831 8.712 8.760 4,021 +0.09(+1.01%)
Apr 22, 2004 8.728 8.808 8.585 8.672 31,798 -0.02(-0.27%)
Apr 21, 2004 8.744 8.744 8.617 8.696 16,087 +0.02(+0.18%)
Apr 20, 2004 8.752 8.752 8.633 8.680 52,034 +0.05(+0.55%)
Apr 19, 2004 8.784 8.784 8.354 8.633 77,548 -0.06(-0.73%)
Apr 16, 2004 8.776 8.871 8.664 8.696 22,749 -0.03(-0.36%)
Apr 15, 2004 9.190 9.205 8.593 8.728 33,307 -0.02(-0.27%)
Apr 14, 2004 9.253 9.253 8.680 8.752 18,853 -0.52(-5.58%)
Apr 13, 2004 9.516 9.516 9.253 9.269 13,699 -0.12(-1.27%)
Apr 12, 2004 9.627 9.691 9.309 9.388 19,104 -0.28(-2.88%)
Apr 08, 2004 9.746 9.746 9.595 9.667 45,498 -0.16(-1.62%)
Apr 07, 2004 9.929 9.945 9.786 9.826 4,650 -0.33(-3.21%)
Apr 06, 2004 10.18 10.31 9.937 10.15 24,760 -0.15(-1.47%)
Apr 05, 2004 10.50 10.50 10.29 10.30 15,836 -0.20(-1.89%)
Apr 02, 2004 10.61 10.62 10.46 10.50 3,770 -0.11(-1.05%)
Apr 01, 2004 10.34 10.62 10.34 10.61 15,962 -0.09(-0.82%)
Mar 31, 2004 10.50 10.70 10.33 10.70 52,160 +0.16(+1.51%)
Mar 30, 2004 10.57 10.65 10.46 10.54 13,322 -0.06(-0.60%)
Mar 29, 2004 10.80 10.80 10.38 10.61 12,694 -0.09(-0.82%)
Mar 26, 2004 10.66 10.69 10.59 10.69 2,136 +0.11(+1.05%)
Mar 25, 2004 10.62 10.67 10.50 10.58 80,439 -0.06(-0.52%)
Mar 24, 2004 10.52 10.64 10.52 10.64 754 -0.10(-0.89%)
Mar 23, 2004 10.73 10.73 10.73 10.73 0 +0.00(+0.00%)
Mar 22, 2004 10.94 10.94 10.54 10.73 4,776 -0.02(-0.22%)
Mar 19, 2004 10.64 10.76 10.62 10.76 3,393 -0.17(-1.53%)
Mar 18, 2004 10.70 10.93 10.70 10.92 879 +0.07(+0.66%)
Mar 17, 2004 10.53 10.94 10.53 10.85 3,644 +0.33(+3.18%)
Mar 16, 2004 10.61 10.62 10.39 10.52 132,851 +0.01(+0.08%)
Mar 15, 2004 10.74 10.76 10.46 10.51 18,853 -0.27(-2.51%)
Mar 12, 2004 10.78 10.86 10.74 10.78 11,060 -0.01(-0.07%)
Mar 11, 2004 10.94 10.94 10.75 10.79 42,733 -0.15(-1.38%)
Mar 10, 2004 11.22 11.23 10.94 10.94 196,448 -0.20(-1.79%)
Mar 09, 2004 11.32 11.45 11.14 11.14 23,252 -0.20(-1.75%)
Mar 08, 2004 11.54 11.74 11.32 11.34 19,607 -0.05(-0.42%)
Mar 05, 2004 11.42 11.62 11.38 11.39 3,519 -0.15(-1.31%)
Mar 04, 2004 11.78 11.85 11.47 11.54 109,221 -0.34(-2.88%)
Mar 03, 2004 11.93 11.93 11.74 11.88 4,901 +0.02(+0.20%)
Mar 02, 2004 11.93 12.13 11.66 11.85 10,054 +0.21(+1.78%)
Mar 01, 2004 11.62 11.93 11.62 11.65 32,678 +0.03(+0.27%)
Feb 27, 2004 11.13 11.62 11.12 11.62 28,279 +0.49(+4.36%)
Feb 26, 2004 11.05 11.13 10.70 11.13 5,781 +0.17(+1.52%)
Feb 25, 2004 11.02 11.14 10.81 10.96 8,295 +0.06(+0.51%)
Feb 24, 2004 10.98 10.98 10.91 10.91 879 -0.07(-0.65%)
Feb 23, 2004 10.91 11.13 10.70 10.98 15,962 +0.10(+0.88%)
Feb 20, 2004 10.93 10.93 10.73 10.88 2,890 -0.11(-1.01%)
Feb 19, 2004 10.67 11.00 10.67 11.00 16,213 +0.08(+0.73%)
Feb 18, 2004 10.86 10.94 10.67 10.92 18,853 +0.06(+0.51%)
Feb 17, 2004 10.79 10.91 10.79 10.86 15,333 -0.02(-0.22%)
Feb 13, 2004 10.76 10.89 10.76 10.88 1,885 +0.02(+0.22%)
Feb 12, 2004 11.04 11.04 10.80 10.86 9,929 -0.28(-2.50%)
Feb 11, 2004 10.98 11.19 10.98 11.14 18,978 +0.20(+1.82%)
Feb 10, 2004 10.94 10.94 10.86 10.94 18,475 +0.01(+0.07%)
Feb 09, 2004 10.89 10.94 10.89 10.93 5,907 +0.19(+1.78%)
Feb 06, 2004 11.00 11.02 10.63 10.74 20,361 -0.27(-2.45%)
Feb 05, 2004 11.03 11.14 10.82 11.01 10,180 -0.13(-1.15%)
Feb 04, 2004 11.03 11.20 11.03 11.14 6,284 +0.01(+0.08%)
Feb 03, 2004 11.26 11.26 11.05 11.13 23,754 -0.09(-0.78%)
Feb 02, 2004 11.14 11.22 11.14 11.22 15,962 +0.08(+0.71%)
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%)
Jan 02, 2004 8.561 8.792 8.362 8.791 10,809 -0.03(-0.37%)
Dec 31, 2003 8.824 8.824 8.744 8.824 3,142 +0.01(+0.09%)
Dec 30, 2003 8.672 8.823 8.577 8.816 198,333 -0.06(-0.63%)
Dec 29, 2003 8.569 8.871 8.569 8.871 754 -0.11(-1.24%)
Dec 26, 2003 8.752 8.983 8.752 8.983 4,524 -0.01(-0.16%)
Dec 24, 2003 8.997 8.997 8.997 8.997 125 +0.27(+3.07%)
Dec 23, 2003 8.752 9.030 8.712 8.729 70,510 -0.14(-1.61%)
Dec 22, 2003 8.831 8.991 8.641 8.871 4,399 +0.08(+0.90%)
Dec 19, 2003 9.309 9.388 8.672 8.792 141,321 -0.56(-5.96%)
Dec 18, 2003 8.633 9.349 8.633 9.349 11,653 +0.40(+4.44%)
Dec 17, 2003 8.752 8.951 8.354 8.951 25,640 +0.29(+3.40%)
Dec 16, 2003 8.434 8.792 8.345 8.656 36,775 +0.22(+2.64%)
Dec 15, 2003 8.442 8.473 8.354 8.434 148,712 -0.02(-0.28%)
Dec 12, 2003 8.434 8.458 8.330 8.458 2,513 +0.07(+0.85%)
Dec 11, 2003 8.386 8.434 8.378 8.386 879 +0.00(+0.00%)
Dec 10, 2003 7.956 8.386 7.956 8.386 23,333 -0.04(-0.46%)
Dec 09, 2003 8.354 8.625 8.147 8.425 8,772 +0.20(+2.42%)
Dec 08, 2003 8.115 8.227 8.044 8.226 10,306 +0.04(+0.48%)
Dec 05, 2003 8.123 8.362 7.837 8.187 10,796 +0.06(+0.78%)
Dec 04, 2003 7.320 8.672 7.320 8.123 85,277 +0.80(+10.98%)
Dec 03, 2003 7.463 7.479 7.320 7.320 3,770 -0.20(-2.65%)
Dec 02, 2003 7.431 7.551 7.360 7.519 14,328 +0.02(+0.21%)
Dec 01, 2003 7.479 7.503 7.265 7.503 14,642 -0.18(-2.28%)
Nov 28, 2003 7.360 7.678 7.360 7.678 6,768 +0.50(+6.98%)
Nov 26, 2003 7.208 7.208 7.145 7.177 16,590 -0.02(-0.22%)
Nov 25, 2003 7.598 7.598 7.192 7.192 15,823 -0.09(-1.20%)
Nov 24, 2003 7.169 7.311 7.161 7.280 94,076 +0.11(+1.55%)
Nov 21, 2003 7.169 7.201 7.169 7.169 14,202 -0.03(-0.44%)
Nov 20, 2003 7.320 7.391 7.200 7.200 7,038 -0.20(-2.69%)
Nov 19, 2003 7.232 7.399 7.208 7.399 19,230 +0.23(+3.22%)
Nov 18, 2003 7.192 7.240 7.169 7.169 13,951 -0.02(-0.33%)
Nov 17, 2003 7.280 7.280 7.161 7.192 20,650 -0.04(-0.55%)
Nov 14, 2003 7.200 7.304 7.200 7.232 9,049 -0.09(-1.20%)
Nov 13, 2003 7.320 7.343 7.177 7.320 9,229 -0.06(-0.85%)
Nov 12, 2003 7.399 7.471 7.360 7.383 13,008 +0.02(+0.31%)
Nov 11, 2003 7.471 7.471 7.360 7.360 10,482 -0.08(-1.07%)
Nov 10, 2003 7.304 7.488 7.280 7.439 72,647 +0.08(+1.08%)
Nov 07, 2003 7.479 7.558 7.360 7.360 15,094 +0.07(+0.98%)
Nov 06, 2003 7.328 7.447 7.288 7.288 12,065 -0.11(-1.51%)
Nov 05, 2003 7.312 7.399 7.200 7.399 37,863 +0.06(+0.76%)
Nov 04, 2003 7.169 7.383 7.169 7.344 1,885 -0.10(-1.39%)
Nov 03, 2003 7.161 7.455 7.161 7.447 14,034 +0.13(+1.74%)
Oct 31, 2003 7.487 7.558 7.161 7.320 22,058 -0.23(-3.06%)
Oct 30, 2003 7.336 7.558 7.551 7.551 10,054 +0.21(+2.93%)
Oct 29, 2003 7.662 7.662 7.041 7.336 17,018 -0.22(-2.95%)
Oct 28, 2003 7.368 7.678 7.368 7.558 55,302 -0.12(-1.55%)
Oct 27, 2003 7.558 7.678 7.519 7.678 47,761 +0.16(+2.12%)
Oct 24, 2003 7.407 7.519 7.328 7.519 17,973 +0.00(+0.00%)
Oct 23, 2003 7.582 7.638 7.368 7.519 75,663 -0.06(-0.74%)
Oct 22, 2003 7.638 7.638 7.208 7.574 96,904 -0.05(-0.63%)
Oct 21, 2003 6.962 7.718 6.962 7.622 158,491 +0.64(+9.24%)
Oct 20, 2003 7.232 7.320 6.843 6.978 55,679 -0.02(-0.34%)
Oct 17, 2003 6.962 7.002 6.739 7.002 86,624 +0.04(+0.57%)
Oct 16, 2003 6.469 7.081 6.524 6.962 178,852 +0.49(+7.61%)
Oct 15, 2003 6.405 6.508 6.365 6.469 54,296 +0.10(+1.64%)
Oct 14, 2003 6.126 6.445 5.967 6.365 2,259,599 +0.40(+6.67%)
Oct 13, 2003 5.617 5.967 5.609 5.967 44,468 +0.33(+5.93%)
Oct 10, 2003 5.514 5.641 5.514 5.633 3,644 +0.10(+1.87%)
Oct 09, 2003 5.593 5.593 5.522 5.530 8,923 -0.06(-1.00%)
Oct 08, 2003 5.490 5.593 5.490 5.585 5,781 +0.02(+0.29%)
Oct 07, 2003 5.553 5.569 5.553 5.569 3,142 +0.05(+0.86%)
Oct 06, 2003 5.522 5.522 5.522 5.522 125 -0.05(-0.86%)
Oct 03, 2003 5.569 5.569 5.569 5.569 251 +0.04(+0.71%)
Oct 02, 2003 5.561 5.569 5.530 5.530 1,633 -0.04(-0.70%)
Oct 01, 2003 5.538 5.569 5.522 5.569 879 -0.07(-1.27%)
Sep 30, 2003 5.641 5.641 5.641 5.641 377 +0.07(+1.29%)
Sep 29, 2003 5.507 5.569 5.506 5.569 1,256 -0.01(-0.14%)
Sep 26, 2003 5.569 5.713 5.569 5.577 2,639 +0.01(+0.14%)
Sep 25, 2003 5.569 5.569 5.569 5.569 0 +0.01(+0.14%)
Sep 24, 2003 5.594 5.561 5.514 5.561 1,382 -0.03(-0.58%)
Sep 23, 2003 5.625 5.625 5.594 5.594 251 -0.02(-0.27%)
Sep 22, 2003 5.617 5.720 5.569 5.609 754 +0.01(+0.14%)
Sep 19, 2003 5.601 5.601 5.601 5.601 377 -0.10(-1.81%)
Sep 18, 2003 5.705 5.705 5.705 5.705 125 +0.18(+3.17%)
Sep 17, 2003 5.665 5.665 5.530 5.530 879 -0.19(-3.30%)
Sep 16, 2003 5.593 5.718 5.593 5.718 879 +0.26(+4.77%)
Sep 15, 2003 5.483 5.577 5.458 5.458 1,256 -0.06(-1.01%)
Sep 12, 2003 5.546 5.569 5.339 5.514 4,147 -0.02(-0.29%)
Sep 11, 2003 5.561 5.569 5.530 5.530 1,508 -0.08(-1.42%)
Sep 10, 2003 5.689 5.689 5.577 5.609 1,005 +0.02(+0.28%)
Sep 09, 2003 5.681 5.689 5.593 5.593 11,186 -0.13(-2.23%)
Sep 08, 2003 5.697 5.721 5.697 5.721 1,131 +0.16(+2.86%)
Sep 05, 2003 5.768 5.768 5.561 5.561 3,393 -0.17(-2.92%)
Sep 04, 2003 5.927 5.927 5.729 5.729 1,508 -0.21(-3.49%)
Sep 03, 2003 5.856 6.110 5.856 5.935 1,885 +0.08(+1.36%)
Sep 02, 2003 5.975 5.975 5.856 5.856 1,256 +0.02(+0.27%)
Aug 29, 2003 6.007 6.007 5.840 5.840 1,131 +0.14(+2.51%)
Aug 28, 2003 5.864 5.864 5.609 5.697 4,399 -0.11(-1.92%)
Aug 27, 2003 5.768 5.824 5.768 5.808 2,388 +0.01(+0.15%)
Aug 26, 2003 5.808 5.808 5.625 5.799 1,885 -0.02(-0.29%)
Aug 25, 2003 5.839 6.055 5.784 5.816 6,661 +0.01(+0.14%)
Aug 22, 2003 6.285 6.293 5.808 5.808 8,546 -0.57(-8.98%)
Aug 21, 2003 5.904 6.381 5.840 6.381 4,147 +0.41(+6.79%)
Aug 20, 2003 5.800 6.087 5.736 5.975 4,776 +0.25(+4.31%)
Aug 19, 2003 5.744 6.063 5.569 5.729 4,776 -0.09(-1.49%)
Aug 18, 2003 5.856 5.856 5.815 5.815 377 +0.05(+0.95%)
Aug 15, 2003 5.760 5.760 5.760 5.760 125 +0.02(+0.28%)
Aug 14, 2003 5.744 5.744 5.744 5.744 0 +0.00(+0.00%)
Aug 13, 2003 5.744 5.744 5.744 5.744 125 -0.18(-3.09%)
Aug 12, 2003 5.991 6.341 5.904 5.927 11,563 -0.18(-2.87%)
Aug 11, 2003 6.102 6.102 6.102 6.102 0 +0.00(+0.00%)
Aug 08, 2003 6.102 6.102 6.102 6.102 1,256 +0.00(+0.00%)
Aug 07, 2003 6.102 6.102 6.102 6.102 125 +0.14(+2.27%)
Aug 06, 2003 5.904 5.967 5.904 5.967 1,885 +0.07(+1.21%)
Aug 05, 2003 5.896 5.896 5.896 5.896 0 +0.00(+0.00%)
Aug 04, 2003 5.896 5.896 5.896 5.896 4,021 -0.05(-0.80%)
Aug 01, 2003 6.126 6.126 5.943 5.943 502 +0.00(+0.00%)
Jul 31, 2003 5.943 5.943 5.943 5.943 628 -0.18(-2.99%)
Jul 30, 2003 6.126 6.126 6.126 6.126 0 +0.00(+0.00%)
Jul 29, 2003 6.126 6.126 6.126 6.126 754 -0.05(-0.77%)
Jul 28, 2003 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
Jul 25, 2003 5.943 6.174 5.943 6.174 1,382 +0.06(+1.05%)
Jul 24, 2003 6.110 6.110 6.110 6.110 125 +0.17(+2.78%)
Jul 23, 2003 5.944 5.944 5.944 5.944 0 +0.00(+0.00%)
Jul 22, 2003 5.944 5.944 5.944 5.944 125 -0.25(-3.97%)
Jul 21, 2003 6.087 6.190 6.087 6.190 879 -0.07(-1.14%)
Jul 18, 2003 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Jul 17, 2003 6.365 6.365 6.262 6.262 1,256 -0.07(-1.13%)
Jul 16, 2003 6.285 6.333 5.967 6.333 1,382 -0.22(-3.40%)
Jul 15, 2003 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
Jul 14, 2003 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
Jul 11, 2003 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
Jul 10, 2003 6.365 6.556 6.365 6.556 502 +0.00(+0.00%)
Jul 09, 2003 6.166 6.556 6.166 6.556 628 +0.39(+6.32%)
Jul 08, 2003 6.206 6.206 5.729 6.166 6,787 -0.32(-4.91%)
Jul 07, 2003 6.484 6.755 6.476 6.484 2,513 +0.01(+0.12%)
Jul 03, 2003 5.848 6.476 5.848 6.476 502 -0.04(-0.61%)
Jul 02, 2003 6.508 6.516 6.508 6.516 1,131 +0.72(+12.50%)
Jul 01, 2003 5.792 5.792 5.792 5.792 251 -0.29(-4.72%)
Jun 30, 2003 6.492 6.516 5.854 6.079 2,639 -0.09(-1.41%)
Jun 27, 2003 6.524 6.524 5.721 6.166 2,639 -0.40(-6.06%)
Jun 26, 2003 6.763 6.763 6.317 6.564 3,770 +0.41(+6.59%)
Jun 25, 2003 6.755 6.763 6.158 6.158 3,393 -0.60(-8.83%)
Jun 24, 2003 6.556 6.755 6.405 6.755 5,655 +0.31(+4.81%)
Jun 23, 2003 6.445 6.445 6.445 6.445 1,256 +0.18(+2.79%)
Jun 20, 2003 6.262 6.445 5.736 6.270 5,278 -0.06(-0.88%)
Jun 19, 2003 6.357 6.437 5.339 6.325 6,410 -0.04(-0.62%)
Jun 18, 2003 6.039 6.365 5.482 6.365 8,043 +0.04(+0.63%)
Jun 17, 2003 6.365 6.445 6.230 6.325 13,322 +0.08(+1.27%)
Jun 16, 2003 5.768 6.246 5.768 6.246 5,530 +0.53(+9.18%)
Jun 13, 2003 5.721 5.721 5.721 5.721 879 +0.00(+0.00%)
Jun 12, 2003 5.617 5.721 5.617 5.721 2,890 +0.10(+1.86%)
Jun 11, 2003 5.616 5.616 5.616 5.616 251 +0.09(+1.57%)
Jun 10, 2003 5.617 5.617 5.402 5.530 5,027 -0.04(-0.71%)
Jun 09, 2003 5.569 5.569 5.569 5.569 0 +0.00(+0.00%)
Jun 06, 2003 5.553 5.569 5.553 5.569 5,907 +0.02(+0.29%)
Jun 05, 2003 4.869 5.553 4.869 5.553 5,404 +0.29(+5.44%)
Jun 04, 2003 4.861 5.267 4.861 5.267 2,890 -0.10(-1.93%)
Jun 03, 2003 5.553 5.553 5.370 5.370 2,890 -0.19(-3.43%)
Jun 02, 2003 5.474 5.561 5.474 5.561 4,147 +0.21(+3.86%)
May 30, 2003 5.355 5.355 5.355 5.355 0 +0.00(+0.00%)
May 29, 2003 5.187 5.530 4.790 5.355 8,672 +0.14(+2.75%)
May 28, 2003 5.211 5.211 5.211 5.211 1,508 +0.00(+0.00%)
May 27, 2003 4.973 5.211 4.973 5.211 3,644 +0.24(+4.80%)
May 23, 2003 4.973 4.973 4.973 4.973 251 +0.00(+0.02%)
May 22, 2003 4.972 4.972 4.972 4.972 125 -0.00(-0.02%)
May 21, 2003 4.973 4.973 4.973 4.973 2,513 +0.00(+0.00%)
May 20, 2003 4.829 4.973 4.774 4.973 10,809 +0.18(+3.65%)
May 19, 2003 4.885 4.885 4.575 4.798 2,262 -0.14(-2.74%)
May 16, 2003 4.806 4.933 4.806 4.933 2,513 +0.00(+0.00%)
May 15, 2003 4.090 4.933 4.090 4.933 7,666 +0.44(+9.73%)
May 14, 2003 4.320 4.495 4.320 4.495 5,153 +0.09(+1.99%)
May 13, 2003 4.217 4.408 4.137 4.408 3,393 -0.06(-1.25%)
May 12, 2003 4.463 4.758 4.463 4.463 3,142 +0.13(+2.94%)
May 09, 2003 4.336 4.336 4.336 4.336 0 +0.00(+0.00%)
May 08, 2003 4.384 4.384 4.336 4.336 251 -0.14(-3.02%)
May 07, 2003 4.519 4.519 4.471 4.471 628 -0.14(-3.10%)
May 06, 2003 4.806 4.806 4.615 4.615 1,005 -0.25(-5.23%)
May 05, 2003 4.766 4.869 4.734 4.869 3,142 +0.02(+0.33%)
May 02, 2003 4.837 4.853 4.837 4.853 628 +0.04(+0.83%)
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.