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

Pacific Premier Bncp (NQ: PPBI )

21.81 -0.33 (-1.49%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jul 30, 2004 8.593 8.760 8.561 8.760 5,907 +0.18(+2.04%)
Jul 29, 2004 8.696 8.696 8.561 8.585 66,865 -0.12(-1.37%)
Jul 28, 2004 8.728 8.728 8.696 8.704 377 +0.00(+0.00%)
Jul 27, 2004 8.728 8.736 8.633 8.704 3,644 +0.03(+0.37%)
Jul 26, 2004 8.633 8.704 8.601 8.672 20,361 +0.08(+0.93%)
Jul 23, 2004 8.553 8.593 8.553 8.593 16,967 +0.04(+0.47%)
Jul 22, 2004 8.394 8.561 8.394 8.553 20,612 +0.09(+1.03%)
Jul 21, 2004 8.497 8.497 8.370 8.465 135,239 -0.01(-0.09%)
Jul 20, 2004 8.473 8.513 8.426 8.473 20,989 +0.02(+0.19%)
Jul 19, 2004 8.473 8.513 8.378 8.458 31,924 +0.02(+0.28%)
Jul 16, 2004 8.465 8.473 8.354 8.434 16,464 +0.12(+1.44%)
Jul 15, 2004 7.980 8.442 7.980 8.314 255,521 +0.20(+2.45%)
Jul 14, 2004 8.107 8.115 8.107 8.115 251 +0.02(+0.29%)
Jul 13, 2004 8.084 8.115 7.996 8.092 4,399 -0.10(-1.26%)
Jul 12, 2004 8.187 8.195 7.956 8.195 7,038 +0.00(+0.00%)
Jul 09, 2004 8.195 8.195 8.195 8.195 0 +0.00(+0.00%)
Jul 08, 2004 8.314 8.314 8.195 8.195 3,016 +0.10(+1.18%)
Jul 07, 2004 8.306 8.314 8.028 8.099 3,770 -0.02(-0.29%)
Jul 06, 2004 8.219 8.219 8.123 8.123 1,759 -0.08(-0.97%)
Jul 02, 2004 8.211 8.211 8.203 8.203 628 -0.07(-0.87%)
Jul 01, 2004 8.330 8.330 8.275 8.275 3,393 -0.20(-2.35%)
Jun 30, 2004 7.996 8.895 7.837 8.473 76,040 +0.56(+7.14%)
Jun 29, 2004 7.917 7.917 7.797 7.909 11,437 +0.00(+0.00%)
Jun 28, 2004 7.932 7.940 7.909 7.909 5,530 -0.05(-0.60%)
Jun 25, 2004 8.012 8.012 7.932 7.956 7,038 -0.01(-0.10%)
Jun 24, 2004 7.917 8.068 7.917 7.964 35,820 +0.01(+0.10%)
Jun 23, 2004 8.004 8.155 7.917 7.956 114,375 -0.08(-0.99%)
Jun 22, 2004 8.004 8.044 7.917 8.036 100,423 +0.08(+1.00%)
Jun 21, 2004 8.004 8.036 7.924 7.956 13,699 -0.09(-1.09%)
Jun 18, 2004 8.044 8.171 8.044 8.044 11,311 -0.02(-0.30%)
Jun 17, 2004 8.076 8.092 8.020 8.068 4,021 +0.02(+0.20%)
Jun 16, 2004 8.155 8.155 7.964 8.052 23,377 -0.14(-1.75%)
Jun 15, 2004 8.386 8.386 8.155 8.195 367,005 -0.02(-0.19%)
Jun 14, 2004 8.322 8.553 8.155 8.211 9,803 -0.25(-2.92%)
Jun 10, 2004 8.553 8.553 8.314 8.458 5,907 -0.14(-1.57%)
Jun 09, 2004 8.593 8.633 8.593 8.593 14,202 -0.04(-0.46%)
Jun 08, 2004 8.704 8.712 8.593 8.633 9,426 -0.04(-0.46%)
Jun 07, 2004 8.752 8.792 8.641 8.672 8,546 -0.07(-0.82%)
Jun 04, 2004 8.752 8.887 8.633 8.744 19,858 -0.09(-0.99%)
Jun 03, 2004 8.911 8.911 8.728 8.831 5,278 -0.06(-0.72%)
Jun 02, 2004 8.935 9.174 8.760 8.895 3,770 -0.06(-0.62%)
Jun 01, 2004 9.158 9.333 8.927 8.951 25,640 -0.21(-2.26%)
May 28, 2004 9.078 9.158 9.078 9.158 879 +0.09(+0.96%)
May 27, 2004 8.712 9.070 8.712 9.070 6,787 +0.23(+2.61%)
May 26, 2004 8.672 8.839 8.672 8.839 7,164 +0.28(+3.25%)
May 25, 2004 8.362 8.664 8.362 8.561 95,270 +0.10(+1.13%)
May 24, 2004 8.362 8.465 8.354 8.465 9,175 +0.00(+0.00%)
May 21, 2004 8.465 8.465 8.465 8.465 125 +0.08(+0.95%)
May 20, 2004 8.386 8.386 8.386 8.386 6,284 -0.01(-0.09%)
May 19, 2004 8.394 8.434 8.394 8.394 2,010 +0.00(+0.00%)
May 18, 2004 8.442 8.442 8.394 8.394 1,885 -0.04(-0.47%)
May 17, 2004 8.473 8.473 8.426 8.434 6,661 -0.06(-0.75%)
May 14, 2004 8.489 8.497 8.489 8.497 377 +0.02(+0.19%)
May 13, 2004 8.513 8.513 8.481 8.481 9,300 -0.08(-0.93%)
May 12, 2004 8.561 8.561 8.561 8.561 0 +0.00(+0.00%)
May 11, 2004 8.617 8.617 8.418 8.561 17,093 -0.06(-0.74%)
May 10, 2004 8.497 8.625 8.465 8.625 3,393 -0.02(-0.18%)
May 07, 2004 8.641 8.641 8.641 8.641 1,633 +0.11(+1.31%)
May 06, 2004 8.529 8.633 8.481 8.529 21,743 -0.12(-1.38%)
May 05, 2004 8.752 8.752 8.513 8.648 9,300 +0.06(+0.65%)
May 04, 2004 8.752 8.752 8.473 8.593 155,726 +0.12(+1.41%)
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.