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 (%)
Sep 30, 2003 5.641 5.641 5.641 5.641 377 +0.07(+1.29%)
Sep 29, 2003 5.507 5.569 5.506 5.569 1,256 -0.01(-0.14%)
Sep 26, 2003 5.569 5.713 5.569 5.577 2,639 +0.01(+0.14%)
Sep 25, 2003 5.569 5.569 5.569 5.569 0 +0.01(+0.14%)
Sep 24, 2003 5.594 5.561 5.514 5.561 1,382 -0.03(-0.58%)
Sep 23, 2003 5.625 5.625 5.594 5.594 251 -0.02(-0.27%)
Sep 22, 2003 5.617 5.720 5.569 5.609 754 +0.01(+0.14%)
Sep 19, 2003 5.601 5.601 5.601 5.601 377 -0.10(-1.81%)
Sep 18, 2003 5.705 5.705 5.705 5.705 125 +0.18(+3.17%)
Sep 17, 2003 5.665 5.665 5.530 5.530 879 -0.19(-3.30%)
Sep 16, 2003 5.593 5.718 5.593 5.718 879 +0.26(+4.77%)
Sep 15, 2003 5.483 5.577 5.458 5.458 1,256 -0.06(-1.01%)
Sep 12, 2003 5.546 5.569 5.339 5.514 4,147 -0.02(-0.29%)
Sep 11, 2003 5.561 5.569 5.530 5.530 1,508 -0.08(-1.42%)
Sep 10, 2003 5.689 5.689 5.577 5.609 1,005 +0.02(+0.28%)
Sep 09, 2003 5.681 5.689 5.593 5.593 11,186 -0.13(-2.23%)
Sep 08, 2003 5.697 5.721 5.697 5.721 1,131 +0.16(+2.86%)
Sep 05, 2003 5.768 5.768 5.561 5.561 3,393 -0.17(-2.92%)
Sep 04, 2003 5.927 5.927 5.729 5.729 1,508 -0.21(-3.49%)
Sep 03, 2003 5.856 6.110 5.856 5.935 1,885 +0.08(+1.36%)
Sep 02, 2003 5.975 5.975 5.856 5.856 1,256 +0.02(+0.27%)
Aug 29, 2003 6.007 6.007 5.840 5.840 1,131 +0.14(+2.51%)
Aug 28, 2003 5.864 5.864 5.609 5.697 4,399 -0.11(-1.92%)
Aug 27, 2003 5.768 5.824 5.768 5.808 2,388 +0.01(+0.15%)
Aug 26, 2003 5.808 5.808 5.625 5.799 1,885 -0.02(-0.29%)
Aug 25, 2003 5.839 6.055 5.784 5.816 6,661 +0.01(+0.14%)
Aug 22, 2003 6.285 6.293 5.808 5.808 8,546 -0.57(-8.98%)
Aug 21, 2003 5.904 6.381 5.840 6.381 4,147 +0.41(+6.79%)
Aug 20, 2003 5.800 6.087 5.736 5.975 4,776 +0.25(+4.31%)
Aug 19, 2003 5.744 6.063 5.569 5.729 4,776 -0.09(-1.49%)
Aug 18, 2003 5.856 5.856 5.815 5.815 377 +0.05(+0.95%)
Aug 15, 2003 5.760 5.760 5.760 5.760 125 +0.02(+0.28%)
Aug 14, 2003 5.744 5.744 5.744 5.744 0 +0.00(+0.00%)
Aug 13, 2003 5.744 5.744 5.744 5.744 125 -0.18(-3.09%)
Aug 12, 2003 5.991 6.341 5.904 5.927 11,563 -0.18(-2.87%)
Aug 11, 2003 6.102 6.102 6.102 6.102 0 +0.00(+0.00%)
Aug 08, 2003 6.102 6.102 6.102 6.102 1,256 +0.00(+0.00%)
Aug 07, 2003 6.102 6.102 6.102 6.102 125 +0.14(+2.27%)
Aug 06, 2003 5.904 5.967 5.904 5.967 1,885 +0.07(+1.21%)
Aug 05, 2003 5.896 5.896 5.896 5.896 0 +0.00(+0.00%)
Aug 04, 2003 5.896 5.896 5.896 5.896 4,021 -0.05(-0.80%)
Aug 01, 2003 6.126 6.126 5.943 5.943 502 +0.00(+0.00%)
Jul 31, 2003 5.943 5.943 5.943 5.943 628 -0.18(-2.99%)
Jul 30, 2003 6.126 6.126 6.126 6.126 0 +0.00(+0.00%)
Jul 29, 2003 6.126 6.126 6.126 6.126 754 -0.05(-0.77%)
Jul 28, 2003 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
Jul 25, 2003 5.943 6.174 5.943 6.174 1,382 +0.06(+1.05%)
Jul 24, 2003 6.110 6.110 6.110 6.110 125 +0.17(+2.78%)
Jul 23, 2003 5.944 5.944 5.944 5.944 0 +0.00(+0.00%)
Jul 22, 2003 5.944 5.944 5.944 5.944 125 -0.25(-3.97%)
Jul 21, 2003 6.087 6.190 6.087 6.190 879 -0.07(-1.14%)
Jul 18, 2003 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Jul 17, 2003 6.365 6.365 6.262 6.262 1,256 -0.07(-1.13%)
Jul 16, 2003 6.285 6.333 5.967 6.333 1,382 -0.22(-3.40%)
Jul 15, 2003 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
Jul 14, 2003 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
Jul 11, 2003 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
Jul 10, 2003 6.365 6.556 6.365 6.556 502 +0.00(+0.00%)
Jul 09, 2003 6.166 6.556 6.166 6.556 628 +0.39(+6.32%)
Jul 08, 2003 6.206 6.206 5.729 6.166 6,787 -0.32(-4.91%)
Jul 07, 2003 6.484 6.755 6.476 6.484 2,513 +0.01(+0.12%)
Jul 03, 2003 5.848 6.476 5.848 6.476 502 -0.04(-0.61%)
Jul 02, 2003 6.508 6.516 6.508 6.516 1,131 +0.72(+12.50%)
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.