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

Premier Finl Bncp (NQ: PFBI )

N/A UNCHANGED
Last Price Updated: 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 31, 2014 10.33 10.33 10.24 10.24 1,090 -0.06(-0.55%)
Jan 30, 2014 10.07 10.37 10.07 10.30 3,273 +0.01(+0.07%)
Jan 29, 2014 10.25 10.31 10.23 10.29 1,329 +0.17(+1.69%)
Jan 28, 2014 10.36 10.36 10.01 10.12 18,356 -0.01(-0.14%)
Jan 27, 2014 10.22 10.35 10.09 10.14 5,731 -0.20(-1.93%)
Jan 24, 2014 10.50 10.50 10.19 10.34 5,331 +0.13(+1.26%)
Jan 23, 2014 10.29 10.51 10.19 10.21 5,481 -0.06(-0.63%)
Jan 22, 2014 10.42 10.42 10.24 10.27 1,775 -0.09(-0.89%)
Jan 21, 2014 10.43 10.43 10.25 10.36 4,426 +0.00(+0.00%)
Jan 17, 2014 10.39 10.36 10.36 10.36 7,214 +0.12(+1.17%)
Jan 16, 2014 10.39 10.39 10.17 10.24 6,463 +0.02(+0.21%)
Jan 15, 2014 10.18 10.39 10.15 10.22 19,232 +0.04(+0.42%)
Jan 14, 2014 10.10 10.24 10.10 10.18 2,455 +0.04(+0.42%)
Jan 13, 2014 10.19 10.23 9.996 10.14 1,909 -0.04(-0.42%)
Jan 10, 2014 10.06 10.24 10.05 10.18 8,283 -0.00(-0.03%)
Jan 09, 2014 10.23 10.23 9.940 10.18 1,314 +0.11(+1.08%)
Jan 08, 2014 10.22 10.24 10.07 10.07 5,634 -0.07(-0.70%)
Jan 07, 2014 10.25 10.25 10.14 10.14 11,167 -0.01(-0.14%)
Jan 06, 2014 10.26 10.26 10.02 10.16 11,727 -0.06(-0.55%)
Jan 03, 2014 10.16 10.38 10.02 10.22 5,939 +0.01(+0.07%)
Jan 02, 2014 10.02 10.36 9.826 10.21 12,528 +0.21(+2.05%)
Dec 31, 2013 10.04 10.00 10.00 10.00 17,257 -0.01(-0.14%)
Dec 30, 2013 10.24 10.38 9.890 10.02 17,001 -0.36(-3.47%)
Dec 27, 2013 10.27 10.38 10.07 10.38 6,972 +0.20(+1.94%)
Dec 26, 2013 9.968 10.38 9.968 10.18 7,058 +0.27(+2.71%)
Dec 24, 2013 9.841 9.911 9.841 9.911 4,977 +0.16(+1.59%)
Dec 23, 2013 9.735 9.756 9.713 9.756 1,570 +0.04(+0.36%)
Dec 20, 2013 9.911 9.911 9.629 9.720 9,497 -0.01(-0.07%)
Dec 19, 2013 9.650 9.749 9.650 9.728 15,496 +0.02(+0.22%)
Dec 18, 2013 9.784 9.854 9.643 9.706 5,597 +0.03(+0.29%)
Dec 17, 2013 9.742 9.812 9.678 9.678 3,116 -0.06(-0.65%)
Dec 16, 2013 9.791 9.897 9.716 9.742 2,314 -0.01(-0.07%)
Dec 13, 2013 9.890 9.890 9.593 9.749 5,242 -0.04(-0.43%)
Dec 12, 2013 9.869 9.890 9.657 9.791 6,031 -0.14(-1.42%)
Dec 11, 2013 9.904 9.939 9.839 9.932 4,222 +0.05(+0.50%)
Dec 10, 2013 9.687 9.939 9.680 9.883 2,831 +0.14(+1.44%)
Dec 09, 2013 9.750 9.750 9.610 9.743 4,788 +0.00(+0.00%)
Dec 06, 2013 9.750 9.799 9.743 9.743 0 +0.06(+0.58%)
Dec 05, 2013 9.736 9.750 9.687 9.687 0 -0.06(-0.65%)
Dec 04, 2013 9.743 9.750 9.743 9.750 0 -0.07(-0.71%)
Dec 03, 2013 9.722 9.820 9.610 9.820 0 +0.01(+0.14%)
Dec 02, 2013 9.947 9.947 9.505 9.806 0 -0.13(-1.27%)
Nov 29, 2013 9.645 9.947 9.645 9.933 0 +0.18(+1.87%)
Nov 27, 2013 9.701 9.995 9.701 9.750 0 -0.13(-1.35%)
Nov 26, 2013 9.820 9.890 9.764 9.883 0 +0.01(+0.07%)
Nov 25, 2013 9.736 9.995 9.508 9.876 0 -0.01(-0.14%)
Nov 22, 2013 9.848 9.890 9.674 9.890 0 +0.13(+1.37%)
Nov 21, 2013 9.771 9.961 9.715 9.757 0 +0.07(+0.72%)
Nov 20, 2013 10.03 10.03 9.512 9.687 0 -0.34(-3.43%)
Nov 19, 2013 9.799 10.30 9.799 10.03 0 +0.15(+1.49%)
Nov 18, 2013 9.996 9.996 9.862 9.883 0 -0.13(-1.26%)
Nov 15, 2013 9.975 10.17 9.680 10.01 0 +0.01(+0.07%)
Nov 14, 2013 10.14 10.30 9.681 10.00 0 -0.04(-0.42%)
Nov 13, 2013 9.659 10.14 9.550 10.04 0 +0.32(+3.24%)
Nov 12, 2013 9.280 10.33 9.129 9.729 0 +0.46(+5.00%)
Nov 11, 2013 9.147 9.280 9.147 9.266 0 -0.01(-0.15%)
Nov 08, 2013 9.055 9.294 8.915 9.280 0 +0.30(+3.36%)
Nov 07, 2013 8.852 8.979 8.775 8.979 0 +0.08(+0.87%)
Nov 06, 2013 8.789 8.908 8.789 8.901 0 +0.10(+1.12%)
Nov 05, 2013 8.656 8.803 8.591 8.803 0 +0.18(+2.03%)
Nov 04, 2013 8.628 8.628 8.452 8.628 0 +0.16(+1.91%)
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.