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

Pacific Premier Bncp (NQ: PPBI )

21.13 -0.38 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jan 02, 2003 4.257 4.440 4.177 4.440 1,633 +0.21(+5.08%)
Dec 31, 2002 4.225 4.225 4.225 4.225 0 +0.00(+0.00%)
Dec 30, 2002 4.225 4.225 4.225 4.225 628 +0.01(+0.19%)
Dec 27, 2002 4.217 4.217 4.217 4.217 125 -0.16(-3.64%)
Dec 26, 2002 4.376 4.376 4.376 4.376 0 +0.00(+0.00%)
Dec 24, 2002 4.495 4.495 3.978 4.376 4,650 -0.20(-4.35%)
Dec 23, 2002 4.575 4.575 4.575 4.575 125 -0.01(-0.17%)
Dec 20, 2002 4.583 4.583 4.575 4.583 1,508 -0.07(-1.52%)
Dec 19, 2002 4.584 4.654 4.583 4.654 2,136 -0.00(-0.02%)
Dec 18, 2002 4.654 4.654 4.654 4.654 0 +0.00(+0.00%)
Dec 17, 2002 4.742 4.742 4.654 4.654 502 -0.21(-4.26%)
Dec 16, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 13, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 12, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 11, 2002 4.861 4.861 4.861 4.861 1,256 -0.28(-5.42%)
Dec 10, 2002 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Dec 09, 2002 4.583 5.140 4.583 5.140 754 +0.37(+7.85%)
Dec 06, 2002 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Dec 05, 2002 4.583 4.774 4.583 4.766 3,267 +0.03(+0.67%)
Dec 04, 2002 4.941 4.941 4.734 4.734 1,508 -0.22(-4.49%)
Dec 03, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Dec 02, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Nov 27, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Nov 26, 2002 4.933 4.957 4.933 4.957 377 -0.19(-3.71%)
Nov 25, 2002 5.148 5.148 5.148 5.148 0 +0.00(+0.00%)
Nov 22, 2002 5.148 5.148 5.148 5.148 125 +0.21(+4.35%)
Nov 21, 2002 4.933 4.933 4.933 4.933 251 +0.07(+1.47%)
Nov 20, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Nov 19, 2002 4.861 4.861 4.861 4.861 1,256 -0.31(-6.00%)
Nov 18, 2002 4.989 5.172 4.718 5.172 7,415 +0.61(+13.44%)
Nov 15, 2002 4.504 4.559 4.504 4.559 2,010 +0.02(+0.35%)
Nov 14, 2002 4.543 4.543 4.543 4.543 1,256 +0.17(+3.82%)
Nov 13, 2002 4.583 4.583 4.376 4.376 3,770 -0.21(-4.51%)
Nov 12, 2002 4.774 4.774 4.583 4.583 3,267 -0.39(-7.84%)
Nov 11, 2002 4.973 4.973 4.973 4.973 0 +0.00(+0.00%)
Nov 08, 2002 5.569 5.609 4.973 4.973 1,633 -0.67(-11.85%)
Nov 07, 2002 5.131 5.649 5.131 5.641 16,464 +0.60(+11.83%)
Nov 06, 2002 4.837 5.044 4.837 5.044 4,524 +0.12(+2.42%)
Nov 05, 2002 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Nov 04, 2002 4.058 4.925 4.058 4.925 10,557 +0.91(+22.60%)
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.