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

Pacific Premier Bncp (NQ: PPBI )

24.88 +0.24 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 3.933 3.933 3.933 3.933 0 +0.00(+0.00%)
Jan 29, 2003 3.933 3.933 3.933 3.933 254 -0.02(-0.40%)
Jan 28, 2003 3.949 3.949 3.949 3.949 509 -0.27(-6.33%)
Jan 24, 2003 4.027 4.215 4.027 4.215 1,273 +0.29(+7.40%)
Jan 23, 2003 3.933 3.933 3.925 3.925 1,273 -0.20(-4.76%)
Jan 22, 2003 4.121 4.121 4.121 4.121 0 +0.00(+0.00%)
Jan 21, 2003 4.121 4.121 4.121 4.121 0 +0.00(+0.00%)
Jan 17, 2003 4.121 4.121 4.121 4.121 5,095 -0.04(-0.92%)
Jan 16, 2003 4.160 4.160 4.160 4.160 764 -0.08(-1.87%)
Jan 15, 2003 4.239 4.239 4.239 4.239 0 +0.12(+2.86%)
Jan 14, 2003 4.121 4.121 4.121 4.121 254 -0.12(-2.78%)
Jan 13, 2003 4.239 4.239 4.239 4.239 127 -0.18(-4.09%)
Jan 10, 2003 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Jan 09, 2003 4.208 4.420 4.208 4.420 1,273 +0.29(+7.03%)
Jan 08, 2003 4.137 4.137 4.121 4.129 1,273 -0.40(-8.84%)
Jan 07, 2003 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Jan 03, 2003 4.529 4.529 4.529 4.529 509 +0.15(+3.40%)
Jan 02, 2003 4.200 4.380 4.121 4.380 1,656 +0.21(+5.08%)
Dec 31, 2002 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Dec 30, 2002 4.168 4.168 4.168 4.168 636 +0.01(+0.19%)
Dec 27, 2002 4.160 4.160 4.160 4.160 127 -0.16(-3.64%)
Dec 26, 2002 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Dec 24, 2002 4.435 4.435 3.925 4.317 4,713 -0.20(-4.35%)
Dec 23, 2002 4.514 4.514 4.514 4.514 127 -0.01(-0.17%)
Dec 20, 2002 4.522 4.522 4.514 4.522 1,528 -0.07(-1.52%)
Dec 19, 2002 4.522 4.592 4.522 4.591 2,165 -0.00(-0.02%)
Dec 18, 2002 4.592 4.592 4.592 4.592 0 +0.00(+0.00%)
Dec 17, 2002 4.679 4.679 4.592 4.592 509 -0.20(-4.26%)
Dec 16, 2002 4.796 4.796 4.796 4.796 0 +0.00(+0.00%)
Dec 13, 2002 4.796 4.796 4.796 4.796 0 +0.00(+0.00%)
Dec 12, 2002 4.796 4.796 4.796 4.796 0 +0.00(+0.00%)
Dec 11, 2002 4.796 4.796 4.796 4.796 1,273 -0.27(-5.42%)
Dec 10, 2002 5.071 5.071 5.071 5.071 0 +0.00(+0.00%)
Dec 09, 2002 4.522 5.071 4.522 5.071 764 +0.37(+7.85%)
Dec 06, 2002 4.702 4.702 4.702 4.702 0 +0.00(+0.00%)
Dec 05, 2002 4.522 4.710 4.522 4.702 3,312 +0.03(+0.67%)
Dec 04, 2002 4.875 4.875 4.671 4.671 1,528 -0.22(-4.49%)
Dec 03, 2002 4.891 4.891 4.891 4.891 0 +0.00(+0.00%)
Dec 02, 2002 4.891 4.891 4.891 4.891 0 +0.00(+0.00%)
Nov 27, 2002 4.891 4.891 4.891 4.891 0 +0.00(+0.00%)
Nov 26, 2002 4.867 4.891 4.867 4.891 382 -0.19(-3.71%)
Nov 25, 2002 5.079 5.079 5.079 5.079 0 +0.00(+0.00%)
Nov 22, 2002 5.079 5.079 5.079 5.079 127 +0.21(+4.35%)
Nov 21, 2002 4.867 4.867 4.867 4.867 254 +0.07(+1.47%)
Nov 20, 2002 4.796 4.796 4.796 4.796 0 +0.00(+0.00%)
Nov 19, 2002 4.796 4.796 4.796 4.796 1,273 -0.31(-6.00%)
Nov 18, 2002 4.922 5.102 4.655 5.102 7,515 +0.60(+13.44%)
Nov 15, 2002 4.444 4.498 4.444 4.498 2,038 +0.02(+0.35%)
Nov 14, 2002 4.482 4.482 4.482 4.482 1,273 +0.16(+3.82%)
Nov 13, 2002 4.522 4.522 4.317 4.317 3,821 -0.20(-4.51%)
Nov 12, 2002 4.710 4.710 4.522 4.522 3,312 -0.38(-7.84%)
Nov 11, 2002 4.906 4.906 4.906 4.906 0 +0.00(+0.00%)
Nov 08, 2002 5.495 5.534 4.906 4.906 1,656 -0.66(-11.85%)
Nov 07, 2002 5.062 5.573 5.062 5.566 16,688 +0.59(+11.83%)
Nov 06, 2002 4.773 4.977 4.773 4.977 4,586 +0.12(+2.42%)
Nov 05, 2002 4.859 4.859 4.859 4.859 0 +0.00(+0.00%)
Nov 04, 2002 4.003 4.859 4.003 4.859 10,700 +0.90(+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.