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

Pacific Premier Bncp (NQ: PPBI )

22.14 +0.08 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2004 10.60 10.76 10.54 10.55 7,379 +0.02(+0.15%)
Dec 30, 2004 10.18 10.59 10.18 10.53 5,781 +0.36(+3.52%)
Dec 29, 2004 10.11 10.18 9.859 10.18 28,656 +0.00(+0.00%)
Dec 28, 2004 10.18 10.18 9.834 10.18 12,065 +0.03(+0.31%)
Dec 27, 2004 10.19 10.22 10.02 10.14 18,727 -0.14(-1.32%)
Dec 23, 2004 10.41 10.42 10.21 10.28 17,093 -0.14(-1.37%)
Dec 22, 2004 10.54 10.54 10.42 10.42 8,546 -0.09(-0.83%)
Dec 21, 2004 10.94 10.94 10.45 10.51 12,065 -0.25(-2.37%)
Dec 20, 2004 10.86 10.94 10.74 10.76 11,814 -0.07(-0.66%)
Dec 17, 2004 10.94 10.94 10.84 10.84 5,404 -0.10(-0.95%)
Dec 16, 2004 11.06 11.06 10.90 10.94 23,880 +0.00(+0.00%)
Dec 15, 2004 10.93 10.94 10.82 10.94 11,060 +0.00(+0.00%)
Dec 14, 2004 11.08 11.09 10.74 10.94 12,820 +0.00(+0.00%)
Dec 13, 2004 10.94 10.99 10.86 10.94 10,557 +0.00(+0.00%)
Dec 10, 2004 10.86 10.94 10.86 10.94 9,929 +0.05(+0.45%)
Dec 09, 2004 10.86 10.89 10.49 10.89 26,142 +0.35(+3.31%)
Dec 08, 2004 11.04 11.04 10.46 10.54 78,177 -0.51(-4.60%)
Dec 07, 2004 11.70 11.70 10.98 11.05 73,401 -0.20(-1.78%)
Dec 06, 2004 11.66 11.66 11.19 11.25 13,448 -0.29(-2.48%)
Dec 03, 2004 11.97 11.97 11.39 11.54 24,006 -0.40(-3.33%)
Dec 02, 2004 11.92 12.04 11.78 11.93 124,304 +0.08(+0.67%)
Dec 01, 2004 11.38 11.93 11.38 11.85 53,668 +0.52(+4.56%)
Nov 30, 2004 11.21 11.34 10.79 11.34 51,783 +0.35(+3.19%)
Nov 29, 2004 11.10 11.19 10.79 10.99 52,285 -0.04(-0.36%)
Nov 26, 2004 10.90 11.13 10.88 11.03 8,546 +0.18(+1.69%)
Nov 24, 2004 10.50 11.14 10.50 10.84 59,198 +0.37(+3.57%)
Nov 23, 2004 10.34 10.54 10.34 10.47 60,958 +0.13(+1.23%)
Nov 22, 2004 9.746 10.48 9.746 10.34 72,018 +0.60(+6.21%)
Nov 19, 2004 9.746 9.746 9.532 9.738 2,639 +0.19(+2.00%)
Nov 18, 2004 9.548 9.548 9.476 9.548 35,192 +0.02(+0.17%)
Nov 17, 2004 9.444 9.555 9.412 9.532 112,364 +0.18(+1.87%)
Nov 16, 2004 9.341 9.357 9.309 9.357 1,131 +0.05(+0.51%)
Nov 15, 2004 9.070 9.404 9.070 9.309 26,017 +0.15(+1.65%)
Nov 12, 2004 9.388 9.619 9.070 9.158 23,754 -0.31(-3.28%)
Nov 11, 2004 9.388 9.468 9.388 9.468 2,890 -0.02(-0.17%)
Nov 10, 2004 9.054 9.571 9.054 9.484 17,470 -0.06(-0.67%)
Nov 09, 2004 9.468 9.548 9.277 9.548 12,945 +0.13(+1.33%)
Nov 08, 2004 8.951 9.548 8.911 9.422 18,475 +0.50(+5.64%)
Nov 05, 2004 8.792 8.951 8.792 8.919 5,027 +0.17(+1.91%)
Nov 04, 2004 8.808 8.816 8.752 8.752 16,339 -0.08(-0.90%)
Nov 03, 2004 8.951 9.118 8.831 8.831 2,890 -0.04(-0.45%)
Nov 02, 2004 9.150 9.190 8.871 8.871 188,153 -0.30(-3.30%)
Nov 01, 2004 9.150 9.182 9.150 9.174 43,236 -0.18(-1.87%)
Oct 29, 2004 9.158 9.349 9.158 9.349 10,306 +0.13(+1.38%)
Oct 28, 2004 9.150 9.229 9.134 9.221 2,262 +0.00(+0.00%)
Oct 27, 2004 9.229 9.229 9.086 9.221 2,136 +0.09(+0.96%)
Oct 26, 2004 8.983 9.134 8.871 9.134 7,164 +0.25(+2.87%)
Oct 25, 2004 8.752 9.022 8.752 8.879 8,546 +0.13(+1.45%)
Oct 22, 2004 9.158 9.166 8.712 8.752 44,367 -0.36(-3.93%)
Oct 21, 2004 9.349 9.349 9.110 9.110 20,109 -0.12(-1.29%)
Oct 20, 2004 9.341 9.349 9.197 9.229 3,142 -0.18(-1.94%)
Oct 19, 2004 9.532 9.532 9.341 9.412 2,890 -0.11(-1.17%)
Oct 18, 2004 9.667 9.667 9.524 9.524 1,131 -0.02(-0.25%)
Oct 15, 2004 9.468 9.555 9.468 9.548 3,644 +0.20(+2.13%)
Oct 14, 2004 9.388 9.388 9.174 9.349 4,901 -0.16(-1.67%)
Oct 13, 2004 9.484 9.508 9.102 9.508 3,016 +0.17(+1.79%)
Oct 12, 2004 9.118 9.341 9.118 9.341 2,136 +0.18(+2.00%)
Oct 11, 2004 9.150 9.261 9.030 9.158 1,508 -0.13(-1.37%)
Oct 08, 2004 8.919 9.285 8.919 9.285 6,032 +0.14(+1.48%)
Oct 07, 2004 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Oct 06, 2004 9.237 9.500 9.030 9.150 6,032 -0.07(-0.78%)
Oct 05, 2004 9.532 9.532 8.991 9.221 28,530 -0.37(-3.82%)
Oct 04, 2004 9.532 9.611 9.524 9.587 16,716 +0.06(+0.58%)
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.