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

Pacific Premier Bncp (NQ: PPBI )

21.82 -0.32 (-1.45%)
Streaming Delayed Price Updated: 4:00 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, 2008 5.896 6.007 5.896 6.007 2,864 +0.03(+0.53%)
Apr 29, 2008 5.896 6.190 5.896 5.975 502 -0.22(-3.59%)
Apr 28, 2008 6.516 6.516 6.150 6.198 2,890 +0.30(+5.13%)
Apr 25, 2008 5.880 6.110 5.880 5.896 628 -0.28(-4.51%)
Apr 24, 2008 5.896 6.492 5.896 6.174 1,005 -0.08(-1.27%)
Apr 23, 2008 6.421 6.468 6.166 6.254 4,694 -0.31(-4.73%)
Apr 22, 2008 6.564 6.564 6.174 6.564 20,402 +0.19(+3.00%)
Apr 21, 2008 6.564 6.628 6.365 6.373 1,131 -0.29(-4.30%)
Apr 18, 2008 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Apr 17, 2008 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Apr 16, 2008 6.651 6.659 6.651 6.659 251 +0.18(+2.70%)
Apr 15, 2008 6.564 6.564 6.484 6.484 2,608 -0.17(-2.51%)
Apr 14, 2008 6.659 6.659 6.365 6.651 3,365 +0.04(+0.60%)
Apr 11, 2008 6.612 6.612 6.612 6.612 1,508 +0.11(+1.71%)
Apr 10, 2008 6.564 6.651 6.365 6.500 9,930 -0.06(-0.97%)
Apr 09, 2008 6.548 6.564 6.445 6.564 6,912 +0.00(+0.00%)
Apr 08, 2008 6.524 6.564 6.524 6.564 628 +0.04(+0.61%)
Apr 07, 2008 6.500 6.524 6.476 6.524 1,256 +0.16(+2.50%)
Apr 04, 2008 6.174 6.365 6.174 6.365 5,027 +0.21(+3.36%)
Apr 03, 2008 6.158 6.158 6.158 6.158 0 +0.00(+0.00%)
Apr 02, 2008 6.126 6.158 6.087 6.158 2,136 +0.08(+1.31%)
Apr 01, 2008 5.967 6.079 5.967 6.079 2,737 +0.01(+0.13%)
Mar 31, 2008 5.593 6.071 5.530 6.071 30,005 +0.25(+4.23%)
Mar 28, 2008 5.752 6.198 5.625 5.824 16,867 +0.01(+0.14%)
Mar 27, 2008 5.705 6.270 5.705 5.816 6,809 -0.19(-3.18%)
Mar 26, 2008 6.612 6.683 5.768 6.007 58,865 -0.56(-8.48%)
Mar 25, 2008 6.281 7.264 6.281 6.564 5,786 +0.41(+6.59%)
Mar 24, 2008 6.162 6.166 6.087 6.158 5,278 -0.21(-3.25%)
Mar 21, 2008 6.365 6.365 6.365 6.365 377 +0.00(+0.00%)
Mar 20, 2008 6.365 6.365 6.365 6.365 377 -0.15(-2.32%)
Mar 19, 2008 6.266 6.763 5.896 6.516 34,438 +0.83(+14.54%)
Mar 18, 2008 6.365 6.365 5.689 5.689 3,016 -0.68(-10.62%)
Mar 17, 2008 6.882 6.882 6.365 6.365 628 -0.08(-1.24%)
Mar 14, 2008 6.445 6.445 6.445 6.445 377 -0.36(-5.26%)
Mar 13, 2008 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Mar 12, 2008 6.802 6.802 6.802 6.802 125 +0.33(+5.16%)
Mar 11, 2008 6.659 6.715 6.468 6.468 1,548 -0.10(-1.45%)
Mar 10, 2008 6.580 6.612 6.564 6.564 5,722 +0.00(+0.00%)
Mar 07, 2008 6.564 6.564 6.564 6.564 0 +0.00(+0.00%)
Mar 06, 2008 6.548 6.588 6.548 6.564 157,476 +0.10(+1.60%)
Mar 05, 2008 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Mar 04, 2008 6.206 6.556 6.206 6.460 14,460 -0.21(-3.22%)
Mar 03, 2008 6.429 6.675 6.429 6.675 4,625 +0.22(+3.45%)
Feb 29, 2008 6.429 6.476 6.429 6.453 7,076 +0.02(+0.37%)
Feb 28, 2008 6.445 6.445 6.413 6.429 2,010 +0.09(+1.38%)
Feb 27, 2008 6.365 6.365 6.341 6.341 251 -0.06(-0.99%)
Feb 26, 2008 6.309 6.445 6.095 6.405 1,426 -0.08(-1.23%)
Feb 25, 2008 6.142 6.484 5.530 6.484 9,703 -0.02(-0.37%)
Feb 22, 2008 5.967 6.556 5.967 6.508 894 +0.56(+9.36%)
Feb 21, 2008 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Feb 20, 2008 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Feb 19, 2008 5.927 5.975 5.919 5.951 1,005 -0.02(-0.40%)
Feb 18, 2008 6.182 6.357 5.935 5.975 1,256 +0.00(+0.00%)
Feb 15, 2008 6.182 6.357 5.935 5.975 1,256 -0.21(-3.35%)
Feb 14, 2008 6.142 6.182 6.142 6.182 251 +0.18(+2.91%)
Feb 13, 2008 6.007 6.079 5.935 6.007 48,929 +0.04(+0.67%)
Feb 12, 2008 5.729 6.087 5.729 5.967 17,095 +0.19(+3.31%)
Feb 11, 2008 6.039 6.126 5.776 5.776 4,273 -0.12(-2.02%)
Feb 08, 2008 5.888 6.015 5.888 5.896 4,273 +0.01(+0.14%)
Feb 07, 2008 5.856 5.967 5.848 5.888 4,776 +0.06(+0.96%)
Feb 06, 2008 5.983 5.983 5.792 5.832 2,903 -0.04(-0.68%)
Feb 05, 2008 5.768 5.872 5.768 5.872 29,957 -0.02(-0.40%)
Feb 04, 2008 5.681 6.230 5.681 5.896 61,687 +0.33(+5.86%)
Feb 01, 2008 5.490 5.713 5.490 5.569 25,009 +0.12(+2.19%)
Jan 31, 2008 5.108 5.450 5.108 5.450 2,010 +0.21(+3.95%)
Jan 30, 2008 5.370 5.370 5.180 5.243 12,845 -0.01(-0.15%)
Jan 29, 2008 5.116 5.347 5.116 5.251 3,398 +0.27(+5.43%)
Jan 28, 2008 4.981 4.981 4.981 4.981 251 -0.11(-2.19%)
Jan 25, 2008 5.092 5.092 5.092 5.092 0 +0.00(+0.00%)
Jan 24, 2008 4.845 5.259 4.845 5.092 11,799 +0.16(+3.23%)
Jan 23, 2008 4.925 4.933 4.814 4.933 13,873 +0.18(+3.85%)
Jan 22, 2008 4.893 5.219 4.702 4.750 27,162 -0.16(-3.24%)
Jan 21, 2008 5.084 5.243 4.901 4.909 3,472 +0.00(+0.00%)
Jan 18, 2008 5.084 5.243 4.901 4.909 3,472 -0.10(-2.06%)
Jan 17, 2008 5.012 5.012 5.012 5.012 251 -0.08(-1.56%)
Jan 16, 2008 5.180 5.187 5.052 5.092 8,923 +0.20(+4.07%)
Jan 15, 2008 5.032 5.032 4.829 4.893 6,719 -0.25(-4.80%)
Jan 14, 2008 5.347 5.347 4.965 5.140 6,628 -0.13(-2.42%)
Jan 11, 2008 5.180 5.339 5.180 5.267 7,864 +0.27(+5.41%)
Jan 10, 2008 5.378 5.378 4.917 4.997 3,832 +0.09(+1.78%)
Jan 09, 2008 5.569 5.569 4.909 4.909 10,700 -0.64(-11.60%)
Jan 08, 2008 5.601 5.617 5.458 5.553 1,885 +0.22(+4.18%)
Jan 07, 2008 5.402 5.410 5.331 5.331 24,115 -0.08(-1.47%)
Jan 04, 2008 5.792 5.792 5.347 5.410 8,774 -0.15(-2.72%)
Jan 03, 2008 5.824 5.848 5.530 5.561 2,388 -0.09(-1.55%)
Jan 02, 2008 5.705 5.840 5.490 5.649 18,853 +0.15(+2.75%)
Jan 01, 2008 6.198 6.198 5.378 5.498 51,278 +0.00(+0.00%)
Dec 31, 2007 6.198 6.198 5.378 5.498 51,278 -0.21(-3.63%)
Dec 28, 2007 5.999 6.047 5.681 5.705 14,328 -0.33(-5.53%)
Dec 27, 2007 6.079 6.182 6.015 6.039 30,862 -0.13(-2.06%)
Dec 26, 2007 6.381 6.381 6.166 6.166 8,047 -0.21(-3.25%)
Dec 24, 2007 6.373 6.373 6.373 6.373 251 -0.02(-0.37%)
Dec 21, 2007 7.336 7.336 6.238 6.397 7,391 -0.89(-12.23%)
Dec 20, 2007 6.556 7.352 6.548 7.288 5,165 +0.95(+14.93%)
Dec 19, 2007 6.755 6.763 6.341 6.341 5,047 -0.55(-7.97%)
Dec 18, 2007 7.041 7.041 6.874 6.890 2,765 +0.41(+6.39%)
Dec 17, 2007 6.365 6.890 6.226 6.476 13,501 +0.07(+1.12%)
Dec 14, 2007 6.445 6.834 6.405 6.405 23,472 -0.09(-1.35%)
Dec 13, 2007 6.874 6.874 6.484 6.492 9,875 -0.04(-0.61%)
Dec 12, 2007 6.755 6.763 6.484 6.532 19,644 +0.06(+0.98%)
Dec 11, 2007 6.763 6.795 6.365 6.468 45,682 -0.37(-5.36%)
Dec 10, 2007 6.850 6.858 6.834 6.834 60,706 -0.10(-1.38%)
Dec 07, 2007 6.954 6.962 6.850 6.930 5,153 +0.19(+2.83%)
Dec 06, 2007 6.763 6.850 6.739 6.739 3,016 -0.08(-1.17%)
Dec 05, 2007 6.842 6.882 6.763 6.819 1,633 -0.03(-0.46%)
Dec 04, 2007 7.304 7.304 6.755 6.850 11,271 -0.10(-1.37%)
Dec 03, 2007 7.551 7.551 6.946 6.946 1,405 -0.58(-7.72%)
Nov 30, 2007 7.423 7.527 7.423 7.527 992 -0.24(-3.07%)
Nov 29, 2007 7.765 7.765 7.765 7.765 2,262 +0.11(+1.46%)
Nov 28, 2007 7.161 7.654 7.161 7.654 2,198 +0.78(+11.34%)
Nov 27, 2007 7.192 7.399 6.874 6.874 4,904 -0.45(-6.09%)
Nov 26, 2007 7.757 7.757 7.320 7.320 22,623 -0.16(-2.13%)
Nov 23, 2007 7.479 7.479 7.479 7.479 0 +0.00(+0.00%)
Nov 21, 2007 7.614 7.646 7.479 7.479 5,907 -0.20(-2.59%)
Nov 20, 2007 7.757 7.757 7.678 7.678 5,153 -0.09(-1.13%)
Nov 19, 2007 7.765 7.837 7.757 7.765 3,519 -0.03(-0.41%)
Nov 16, 2007 7.869 7.901 7.797 7.797 6,865 +0.00(+0.00%)
Nov 15, 2007 7.757 8.036 7.757 7.797 2,890 -0.14(-1.80%)
Nov 14, 2007 7.877 8.028 7.861 7.940 4,006 +0.18(+2.36%)
Nov 13, 2007 7.877 7.901 7.757 7.757 4,962 +0.12(+1.56%)
Nov 12, 2007 7.742 8.259 7.638 7.638 4,901 -0.08(-1.03%)
Nov 09, 2007 7.718 7.797 7.678 7.718 32,418 -0.14(-1.82%)
Nov 08, 2007 7.853 7.869 7.765 7.861 22,437 +0.08(+1.02%)
Nov 07, 2007 7.956 7.956 7.773 7.781 4,021 -0.41(-5.05%)
Nov 06, 2007 8.076 8.211 7.996 8.195 2,010 +0.25(+3.10%)
Nov 05, 2007 7.885 8.060 7.781 7.948 6,384 +0.07(+0.91%)
Nov 02, 2007 8.092 8.092 7.869 7.877 7,492 -0.20(-2.46%)
Nov 01, 2007 8.251 8.465 8.076 8.076 7,792 -0.18(-2.12%)
Oct 31, 2007 8.187 8.386 8.187 8.251 2,438 +0.18(+2.17%)
Oct 30, 2007 8.179 8.744 8.076 8.076 8,546 -0.21(-2.50%)
Oct 29, 2007 8.275 8.362 8.275 8.282 3,526 -0.05(-0.57%)
Oct 26, 2007 8.330 8.497 8.235 8.330 3,016 +0.01(+0.10%)
Oct 25, 2007 8.306 8.322 8.306 8.322 879 +0.12(+1.45%)
Oct 24, 2007 8.402 8.728 8.163 8.203 4,735 -0.24(-2.83%)
Oct 23, 2007 8.553 8.561 8.442 8.442 4,901 -0.15(-1.76%)
Oct 22, 2007 8.641 8.752 8.593 8.593 5,153 +0.20(+2.37%)
Oct 19, 2007 8.402 8.402 8.394 8.394 4,489 -0.13(-1.49%)
Oct 18, 2007 8.410 8.728 8.410 8.521 1,885 +0.13(+1.52%)
Oct 17, 2007 8.720 8.720 8.394 8.394 9,369 -0.35(-4.00%)
Oct 16, 2007 8.529 8.752 8.489 8.744 13,572 +0.07(+0.83%)
Oct 15, 2007 8.577 8.672 8.577 8.672 6,163 +0.16(+1.87%)
Oct 12, 2007 8.458 8.577 8.458 8.513 15,412 -0.24(-2.73%)
Oct 11, 2007 8.744 8.752 8.633 8.752 3,506 +0.00(+0.00%)
Oct 10, 2007 8.871 8.943 8.744 8.752 10,173 -0.30(-3.34%)
Oct 09, 2007 9.054 9.054 9.054 9.054 0 +0.00(+0.00%)
Oct 08, 2007 8.943 9.229 8.720 9.054 15,783 +0.35(+4.02%)
Oct 05, 2007 9.309 9.309 8.704 8.704 7,918 -0.14(-1.64%)
Oct 04, 2007 9.245 9.245 8.704 8.849 4,399 -0.48(-5.18%)
Oct 03, 2007 8.569 9.349 8.569 9.333 24,383 +0.74(+8.61%)
Oct 02, 2007 8.585 8.593 8.569 8.593 2,482 +0.08(+0.93%)
Oct 01, 2007 8.298 8.585 8.298 8.513 4,485 +0.10(+1.23%)
Sep 28, 2007 8.426 8.426 8.410 8.410 377 -0.06(-0.66%)
Sep 27, 2007 8.330 8.465 8.306 8.465 2,827 +0.04(+0.47%)
Sep 26, 2007 8.426 8.426 8.426 8.426 0 +0.00(+0.00%)
Sep 25, 2007 8.394 8.434 8.394 8.426 6,299 +0.00(+0.00%)
Sep 24, 2007 8.434 8.434 8.227 8.426 2,010 -0.16(-1.85%)
Sep 21, 2007 8.513 8.585 8.513 8.585 4,186 +0.07(+0.84%)
Sep 20, 2007 8.481 8.513 8.481 8.513 502 -0.05(-0.56%)
Sep 19, 2007 8.712 8.712 8.561 8.561 3,519 +0.13(+1.51%)
Sep 18, 2007 8.426 8.434 8.354 8.434 26,645 +0.02(+0.28%)
Sep 17, 2007 8.477 8.477 8.354 8.410 3,142 -0.09(-1.03%)
Sep 14, 2007 8.354 8.497 8.354 8.497 502 +0.08(+0.95%)
Sep 13, 2007 8.147 8.418 8.036 8.418 1,382 +0.06(+0.76%)
Sep 12, 2007 8.386 8.585 8.259 8.354 17,676 -0.05(-0.57%)
Sep 11, 2007 8.362 8.402 8.314 8.402 3,519 -0.01(-0.12%)
Sep 10, 2007 8.473 8.569 8.322 8.412 1,256 -0.05(-0.63%)
Sep 07, 2007 8.481 8.704 8.450 8.465 7,357 -0.17(-1.94%)
Sep 06, 2007 8.442 8.792 8.434 8.633 8,730 +0.06(+0.65%)
Sep 05, 2007 8.117 8.577 8.115 8.577 14,348 +0.09(+1.03%)
Sep 04, 2007 8.752 8.752 8.076 8.489 5,962 +0.14(+1.62%)
Aug 31, 2007 8.235 8.521 8.235 8.354 5,907 +0.07(+0.86%)
Aug 30, 2007 8.155 8.370 8.155 8.282 2,066 +0.21(+2.56%)
Aug 29, 2007 7.956 8.155 7.868 8.076 7,289 -0.40(-4.69%)
Aug 28, 2007 8.275 8.505 7.980 8.473 8,795 -0.19(-2.20%)
Aug 27, 2007 8.625 8.752 8.434 8.664 5,153 +0.26(+3.13%)
Aug 24, 2007 8.672 8.672 8.330 8.402 2,130 -0.10(-1.12%)
Aug 23, 2007 8.505 8.505 8.322 8.497 2,890 -0.25(-2.82%)
Aug 22, 2007 8.163 8.744 8.163 8.744 5,035 +0.29(+3.48%)
Aug 21, 2007 8.402 8.497 8.354 8.450 5,031 +0.40(+4.94%)
Aug 20, 2007 8.060 8.641 8.052 8.052 8,204 -0.01(-0.10%)
Aug 17, 2007 8.084 8.084 8.036 8.060 3,016 +0.09(+1.10%)
Aug 16, 2007 8.004 8.020 7.861 7.972 8,810 -0.02(-0.20%)
Aug 15, 2007 8.275 8.275 7.988 7.988 4,528 -0.29(-3.55%)
Aug 14, 2007 8.664 8.664 8.155 8.282 14,202 -0.43(-4.93%)
Aug 13, 2007 8.211 8.712 8.187 8.712 7,164 +0.65(+8.09%)
Aug 10, 2007 8.458 8.489 8.044 8.060 12,317 -0.44(-5.15%)
Aug 09, 2007 8.227 8.609 8.227 8.497 3,639 -0.04(-0.47%)
Aug 08, 2007 8.354 8.744 8.322 8.537 7,792 +0.18(+2.19%)
Aug 07, 2007 8.243 8.696 6.771 8.354 46,506 +0.07(+0.86%)
Aug 06, 2007 8.434 8.720 8.251 8.282 21,401 -0.23(-2.71%)
Aug 03, 2007 8.529 8.752 8.442 8.513 38,461 +0.06(+0.66%)
Aug 02, 2007 8.290 8.458 8.251 8.458 3,896 +0.15(+1.82%)
Aug 01, 2007 8.354 8.505 8.282 8.306 2,262 -0.05(-0.57%)
Jul 31, 2007 8.354 8.394 8.282 8.354 3,643 +0.00(+0.00%)
Jul 30, 2007 8.322 8.696 8.282 8.354 8,672 -0.01(-0.09%)
Jul 27, 2007 8.329 8.370 8.329 8.362 4,003 -0.07(-0.85%)
Jul 26, 2007 8.450 8.537 8.243 8.434 14,416 +0.14(+1.73%)
Jul 25, 2007 8.282 8.350 8.235 8.290 79,101 -0.05(-0.57%)
Jul 24, 2007 8.394 8.601 8.322 8.338 111,391 -0.24(-2.78%)
Jul 23, 2007 8.617 8.617 8.577 8.577 6,535 -0.06(-0.65%)
Jul 20, 2007 8.577 8.696 8.545 8.633 2,010 -0.04(-0.46%)
Jul 19, 2007 8.513 8.672 8.513 8.672 5,009 +0.15(+1.77%)
Jul 18, 2007 8.402 8.648 8.402 8.521 6,787 +0.01(+0.09%)
Jul 17, 2007 8.577 8.593 8.513 8.513 2,325 -0.02(-0.28%)
Jul 16, 2007 8.513 8.585 8.513 8.537 1,508 +0.02(+0.28%)
Jul 13, 2007 8.418 8.585 8.418 8.513 3,393 +0.10(+1.13%)
Jul 12, 2007 8.354 8.418 8.354 8.418 860 +0.05(+0.57%)
Jul 11, 2007 8.609 8.617 8.282 8.370 214,550 -0.18(-2.14%)
Jul 10, 2007 8.633 8.656 8.290 8.553 3,393 +0.06(+0.75%)
Jul 09, 2007 8.609 8.648 8.338 8.489 7,352 -0.03(-0.37%)
Jul 06, 2007 8.434 8.656 8.434 8.521 4,524 -0.02(-0.19%)
Jul 05, 2007 8.426 8.585 8.418 8.537 5,530 -0.10(-1.11%)
Jul 03, 2007 8.521 8.672 8.473 8.633 3,519 +0.21(+2.46%)
Jul 02, 2007 8.569 8.569 8.426 8.426 19,267 -0.08(-0.94%)
Jun 29, 2007 8.410 8.505 8.410 8.505 4,505 +0.01(+0.09%)
Jun 28, 2007 8.306 8.497 8.275 8.497 6,108 +0.18(+2.20%)
Jun 27, 2007 8.282 8.489 8.251 8.314 6,775 +0.03(+0.38%)
Jun 26, 2007 8.330 8.338 8.282 8.282 44,116 -0.08(-0.95%)
Jun 25, 2007 8.306 8.442 8.298 8.362 2,388 +0.02(+0.19%)
Jun 22, 2007 8.362 8.481 8.306 8.346 4,901 -0.01(-0.10%)
Jun 21, 2007 8.322 8.418 8.251 8.354 12,617 +0.03(+0.38%)
Jun 20, 2007 8.386 8.418 8.282 8.322 17,973 +0.01(+0.10%)
Jun 19, 2007 8.354 8.489 8.314 8.314 8,798 -0.04(-0.48%)
Jun 18, 2007 8.386 8.497 8.227 8.354 102,560 -0.05(-0.55%)
Jun 15, 2007 8.259 8.402 8.195 8.400 18,978 +0.01(+0.17%)
Jun 14, 2007 8.099 8.434 8.099 8.386 7,164 +0.25(+3.13%)
Jun 13, 2007 8.179 8.259 8.099 8.131 5,907 -0.10(-1.16%)
Jun 12, 2007 8.275 8.338 8.211 8.227 8,672 +0.03(+0.39%)
Jun 11, 2007 8.378 8.378 8.171 8.195 5,944 -0.12(-1.44%)
Jun 08, 2007 8.275 8.402 8.219 8.314 4,021 +0.05(+0.58%)
Jun 07, 2007 8.442 8.489 8.195 8.267 4,524 +0.10(+1.27%)
Jun 06, 2007 8.259 8.489 8.115 8.163 12,957 -0.23(-2.75%)
Jun 05, 2007 8.243 8.426 8.243 8.394 5,787 +0.06(+0.67%)
Jun 04, 2007 8.147 8.338 8.099 8.338 4,776 +0.24(+2.95%)
Jun 01, 2007 7.996 8.099 7.956 8.099 5,815 +0.00(+0.00%)
May 31, 2007 8.004 8.139 7.972 8.099 107,965 +0.06(+0.79%)
May 30, 2007 8.004 8.139 7.917 8.036 112,269 +0.04(+0.50%)
May 29, 2007 7.917 7.996 7.901 7.996 2,450 +0.14(+1.82%)
May 25, 2007 7.885 7.956 7.797 7.853 38,775 +0.06(+0.71%)
May 24, 2007 7.924 8.020 7.789 7.797 31,879 -0.06(-0.71%)
May 23, 2007 8.115 8.115 7.853 7.853 32,198 -0.25(-3.14%)
May 22, 2007 8.219 8.251 8.060 8.107 5,452 -0.17(-2.02%)
May 21, 2007 7.996 8.290 7.996 8.275 879 +0.25(+3.17%)
May 18, 2007 8.115 8.147 8.020 8.020 5,492 -0.08(-0.98%)
May 17, 2007 8.044 8.115 7.988 8.099 9,250 -0.02(-0.29%)
May 16, 2007 8.187 8.187 8.099 8.123 6,158 +0.01(+0.10%)
May 15, 2007 8.282 8.282 8.115 8.115 10,936 -0.10(-1.16%)
May 14, 2007 8.354 8.354 8.187 8.211 6,955 -0.07(-0.86%)
May 11, 2007 8.259 8.322 8.171 8.282 5,209 -0.11(-1.33%)
May 10, 2007 8.386 8.513 8.259 8.394 11,814 +0.18(+2.23%)
May 09, 2007 8.354 8.362 8.171 8.211 12,273 -0.22(-2.64%)
May 08, 2007 8.648 8.648 8.434 8.434 6,477 -0.03(-0.38%)
May 07, 2007 8.465 8.529 8.370 8.465 4,399 +0.03(+0.38%)
May 04, 2007 8.513 8.521 8.362 8.434 3,519 -0.12(-1.40%)
May 03, 2007 8.553 8.553 8.553 8.553 879 +0.00(+0.00%)
May 02, 2007 8.680 8.704 8.442 8.553 26,519 +0.00(+0.00%)
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.