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

Pacific Premier Bncp (NQ: PPBI )

23.82 +0.35 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 03, 2004 8.394 8.561 8.354 8.473 110,855 +0.12(+1.43%)
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%)
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.