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 (%)
May 30, 2003 5.283 5.283 5.283 5.283 0 +0.00(+0.00%)
May 29, 2003 5.118 5.456 4.726 5.283 8,789 +0.14(+2.75%)
May 28, 2003 5.142 5.142 5.142 5.142 1,528 +0.00(+0.00%)
May 27, 2003 4.906 5.142 4.906 5.142 3,694 +0.24(+4.80%)
May 23, 2003 4.906 4.906 4.906 4.906 254 +0.00(+0.02%)
May 22, 2003 4.905 4.905 4.905 4.905 127 -0.00(-0.02%)
May 21, 2003 4.906 4.906 4.906 4.906 2,547 +0.00(+0.00%)
May 20, 2003 4.765 4.906 4.710 4.906 10,955 +0.17(+3.65%)
May 19, 2003 4.820 4.820 4.514 4.734 2,293 -0.13(-2.74%)
May 16, 2003 4.741 4.867 4.741 4.867 2,547 +0.00(+0.00%)
May 15, 2003 4.035 4.867 4.035 4.867 7,770 +0.43(+9.73%)
May 14, 2003 4.263 4.435 4.263 4.435 5,222 +0.09(+1.99%)
May 13, 2003 4.160 4.349 4.082 4.349 3,439 -0.05(-1.25%)
May 12, 2003 4.404 4.694 4.404 4.404 3,184 +0.13(+2.94%)
May 09, 2003 4.278 4.278 4.278 4.278 0 +0.00(+0.00%)
May 08, 2003 4.325 4.325 4.278 4.278 254 -0.13(-3.02%)
May 07, 2003 4.459 4.459 4.412 4.412 636 -0.14(-3.10%)
May 06, 2003 4.741 4.741 4.553 4.553 1,019 -0.25(-5.23%)
May 05, 2003 4.702 4.804 4.671 4.804 3,184 +0.02(+0.33%)
May 02, 2003 4.773 4.788 4.773 4.788 636 +0.04(+0.83%)
May 01, 2003 4.443 4.749 4.443 4.749 7,006 +0.08(+1.68%)
Apr 30, 2003 4.184 4.671 3.886 4.671 7,261 +0.61(+15.11%)
Apr 29, 2003 4.248 4.248 3.862 4.058 10,445 -0.22(-5.16%)
Apr 28, 2003 3.336 4.278 3.336 4.278 5,605 -0.03(-0.73%)
Apr 25, 2003 3.737 4.310 3.344 4.310 1,401 -0.12(-2.66%)
Apr 24, 2003 3.949 4.427 3.925 4.427 1,019 +0.12(+2.73%)
Apr 23, 2003 4.058 4.310 3.925 4.310 2,420 +0.18(+4.37%)
Apr 21, 2003 4.129 4.129 4.129 4.129 0 +0.00(+0.00%)
Apr 17, 2003 4.129 4.129 4.129 4.129 0 +0.00(+0.00%)
Apr 16, 2003 4.129 4.129 4.129 4.129 0 +0.00(+0.00%)
Apr 15, 2003 4.129 4.129 4.129 4.129 254 -0.12(-2.77%)
Apr 14, 2003 4.106 4.247 4.106 4.247 254 +0.16(+4.04%)
Apr 11, 2003 4.082 4.082 4.082 4.082 2,547 +0.00(+0.00%)
Apr 10, 2003 4.239 4.239 4.082 4.082 2,675 -0.34(-7.64%)
Apr 09, 2003 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Apr 08, 2003 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Apr 07, 2003 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Apr 04, 2003 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Apr 03, 2003 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Apr 02, 2003 4.427 4.435 4.420 4.420 764 -0.07(-1.57%)
Apr 01, 2003 4.490 4.490 4.490 4.490 254 -0.22(-4.67%)
Mar 31, 2003 4.388 4.710 4.388 4.710 636 +0.55(+13.21%)
Mar 28, 2003 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Mar 27, 2003 4.160 4.160 4.160 4.160 254 +0.03(+0.76%)
Mar 26, 2003 4.003 4.129 4.003 4.129 1,273 +0.00(+0.00%)
Mar 25, 2003 4.129 4.129 4.129 4.129 254 -0.97(-19.08%)
Mar 24, 2003 5.102 5.102 5.102 5.102 0 +0.00(+0.00%)
Mar 21, 2003 5.102 5.102 5.102 5.102 0 +0.00(+0.00%)
Mar 20, 2003 4.349 4.349 4.349 5.102 254 +0.08(+1.56%)
Mar 19, 2003 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
Mar 18, 2003 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
Mar 17, 2003 4.577 5.338 4.577 5.024 3,312 +0.68(+15.73%)
Mar 14, 2003 4.341 4.341 4.341 4.341 127 +0.02(+0.55%)
Mar 13, 2003 4.317 4.317 4.317 4.317 636 +0.08(+1.85%)
Mar 12, 2003 4.239 4.239 4.239 4.239 0 +0.00(+0.00%)
Mar 11, 2003 4.686 4.867 4.239 4.239 10,700 -0.59(-12.20%)
Mar 07, 2003 4.828 4.828 4.828 4.828 382 +0.05(+1.15%)
Mar 06, 2003 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Mar 05, 2003 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Mar 04, 2003 4.788 4.828 4.773 4.773 2,547 +0.00(+0.00%)
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.