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 (%)
Oct 30, 2009 4.127 4.127 4.075 4.081 8,096 -0.05(-1.10%)
Oct 29, 2009 4.029 4.127 4.029 4.127 4,306 +0.10(+2.41%)
Oct 28, 2009 4.075 4.082 4.029 4.030 5,611 -0.08(-1.89%)
Oct 27, 2009 4.107 4.179 4.094 4.107 14,925 -0.06(-1.40%)
Oct 26, 2009 4.257 4.257 4.166 4.166 5,385 -0.03(-0.62%)
Oct 23, 2009 4.192 4.192 4.192 4.192 615 -0.06(-1.53%)
Oct 22, 2009 4.263 4.263 4.185 4.257 16,689 -0.05(-1.21%)
Oct 21, 2009 4.289 4.309 4.286 4.309 6,683 +0.02(+0.45%)
Oct 20, 2009 4.289 4.289 4.289 4.289 769 +0.00(+0.00%)
Oct 19, 2009 4.387 4.401 4.289 4.289 4,329 -0.06(-1.49%)
Oct 16, 2009 4.479 4.484 4.354 4.354 4,619 -0.08(-1.76%)
Oct 14, 2009 4.432 4.432 4.432 4.432 307 +0.08(+1.94%)
Oct 13, 2009 4.419 4.419 4.289 4.348 4,231 -0.07(-1.62%)
Oct 12, 2009 4.355 4.497 4.309 4.419 5,436 +0.07(+1.62%)
Oct 09, 2009 4.354 4.497 4.302 4.349 5,063 -0.15(-3.29%)
Oct 08, 2009 4.497 4.497 4.497 4.497 2,064 +0.03(+0.73%)
Oct 07, 2009 4.283 4.465 4.283 4.465 8,098 +0.18(+4.25%)
Oct 06, 2009 4.283 4.283 4.283 4.283 3,385 +0.01(+0.15%)
Oct 05, 2009 4.322 4.322 4.276 4.276 2,072 -0.09(-2.08%)
Oct 02, 2009 4.224 4.367 4.224 4.367 4,246 +0.06(+1.51%)
Oct 01, 2009 4.465 4.465 4.302 4.302 2,335 -0.03(-0.60%)
Sep 30, 2009 4.510 4.510 4.328 4.328 3,378 -0.12(-2.77%)
Sep 28, 2009 4.289 4.452 4.452 4.452 8,001 +0.16(+3.79%)
Sep 25, 2009 4.523 4.523 4.289 4.289 6,783 +0.00(+0.00%)
Sep 24, 2009 4.432 4.549 4.224 4.289 17,293 -0.20(-4.35%)
Sep 23, 2009 4.549 4.549 4.484 4.484 2,712 -0.06(-1.43%)
Sep 22, 2009 4.549 4.549 4.549 4.549 307 +0.00(+0.00%)
Sep 21, 2009 4.432 4.549 4.432 4.549 1,497 +0.11(+2.49%)
Sep 18, 2009 4.484 4.484 4.432 4.439 9,308 -0.12(-2.57%)
Sep 17, 2009 4.770 4.770 4.484 4.556 7,244 +0.07(+1.59%)
Sep 16, 2009 4.432 4.796 4.430 4.484 4,445 +0.08(+1.92%)
Sep 15, 2009 4.400 4.400 4.400 4.400 1,384 +0.00(+0.00%)
Sep 14, 2009 4.400 4.400 4.400 4.400 153 +0.01(+0.15%)
Sep 11, 2009 4.400 4.400 4.206 4.393 11,601 -0.16(-3.57%)
Sep 10, 2009 4.471 4.809 4.471 4.556 3,949 -0.09(-1.96%)
Sep 08, 2009 4.868 4.647 4.647 4.647 6,154 +0.02(+0.47%)
Sep 04, 2009 4.582 4.625 4.582 4.625 807 +0.08(+1.86%)
Sep 03, 2009 4.582 4.874 4.540 4.540 10,586 -0.09(-2.02%)
Sep 02, 2009 4.855 4.855 4.549 4.634 5,029 +0.15(+3.33%)
Sep 01, 2009 4.484 4.484 4.484 4.484 800 +0.10(+2.22%)
Aug 31, 2009 4.868 4.868 4.387 4.387 8,079 -0.14(-3.16%)
Aug 28, 2009 4.419 4.543 4.419 4.530 12,367 +0.08(+1.75%)
Aug 27, 2009 4.387 4.523 4.387 4.452 9,847 -0.20(-4.33%)
Aug 26, 2009 4.653 4.653 4.653 4.653 153 +0.30(+6.87%)
Aug 25, 2009 4.354 4.367 4.354 4.354 1,384 +0.00(+0.00%)
Aug 24, 2009 4.257 4.369 4.257 4.354 2,808 +0.10(+2.29%)
Aug 21, 2009 4.263 4.415 4.192 4.257 6,327 -0.18(-4.10%)
Aug 20, 2009 4.257 4.497 4.257 4.439 17,043 +0.18(+4.32%)
Aug 19, 2009 4.231 4.259 4.224 4.255 16,292 +0.03(+0.72%)
Aug 18, 2009 4.244 4.365 4.224 4.224 2,000 +0.02(+0.46%)
Aug 17, 2009 4.393 4.393 4.192 4.205 3,538 -0.25(-5.51%)
Aug 14, 2009 4.231 4.471 4.224 4.450 2,264 +0.15(+3.57%)
Aug 13, 2009 4.354 4.354 4.289 4.297 2,231 -0.06(-1.32%)
Aug 12, 2009 4.387 4.408 4.322 4.354 9,202 -0.02(-0.45%)
Aug 11, 2009 4.861 4.861 4.322 4.374 8,633 +0.12(+2.75%)
Aug 10, 2009 4.081 4.257 4.081 4.257 11,641 +0.22(+5.48%)
Aug 07, 2009 3.899 4.094 3.899 4.036 25,957 +0.07(+1.80%)
Aug 06, 2009 3.893 3.964 3.834 3.964 18,256 +0.05(+1.33%)
Aug 05, 2009 3.867 3.912 3.841 3.912 2,331 +0.08(+2.03%)
Aug 04, 2009 3.899 3.899 3.834 3.834 2,923 +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.