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

Pacific Premier Bncp (NQ: PPBI )

22.98 -0.30 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2003 4.241 4.734 3.938 4.734 7,164 +0.62(+15.11%)
Apr 29, 2003 4.305 4.305 3.914 4.113 10,306 -0.22(-5.16%)
Apr 28, 2003 3.381 4.336 3.381 4.336 5,530 -0.03(-0.73%)
Apr 25, 2003 3.787 4.368 3.389 4.368 1,382 -0.12(-2.66%)
Apr 24, 2003 4.002 4.487 3.978 4.487 1,005 +0.12(+2.73%)
Apr 23, 2003 4.113 4.368 3.978 4.368 2,388 +0.18(+4.37%)
Apr 21, 2003 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Apr 17, 2003 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Apr 16, 2003 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Apr 15, 2003 4.185 4.185 4.185 4.185 251 -0.12(-2.77%)
Apr 14, 2003 4.161 4.304 4.161 4.304 251 +0.17(+4.04%)
Apr 11, 2003 4.137 4.137 4.137 4.137 2,513 +0.00(+0.00%)
Apr 10, 2003 4.296 4.296 4.137 4.137 2,639 -0.34(-7.64%)
Apr 09, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Apr 08, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Apr 07, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Apr 04, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Apr 03, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Apr 02, 2003 4.487 4.495 4.479 4.479 754 -0.07(-1.57%)
Apr 01, 2003 4.551 4.551 4.551 4.551 251 -0.22(-4.67%)
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%)
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.