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 31, 2012 6.462 6.516 6.415 6.462 8,468 -0.02(-0.30%)
Oct 26, 2012 6.314 6.482 6.482 6.482 66,642 +0.14(+2.23%)
Oct 25, 2012 6.320 6.448 6.314 6.341 4,285 -0.01(-0.20%)
Oct 24, 2012 6.320 6.388 6.280 6.353 41,177 +0.03(+0.42%)
Oct 23, 2012 6.253 6.374 6.246 6.327 20,000 +0.05(+0.76%)
Oct 19, 2012 6.253 6.347 6.253 6.279 5,923 -0.07(-1.07%)
Oct 18, 2012 6.232 6.347 6.165 6.347 1,629 +0.01(+0.11%)
Oct 17, 2012 6.097 6.388 6.091 6.341 88,873 +0.15(+2.40%)
Oct 16, 2012 6.192 6.192 6.111 6.192 73,567 +0.00(+0.00%)
Oct 15, 2012 6.192 6.192 6.091 6.192 9,614 +0.03(+0.55%)
Oct 12, 2012 6.239 6.239 6.070 6.158 7,412 +0.04(+0.66%)
Oct 11, 2012 6.185 6.239 6.016 6.118 14,474 -0.28(-4.33%)
Oct 10, 2012 6.104 6.395 5.969 6.395 9,956 +0.26(+4.18%)
Oct 09, 2012 6.185 6.280 5.922 6.138 15,570 -0.11(-1.73%)
Oct 08, 2012 6.280 6.280 6.185 6.246 4,219 -0.00(-0.00%)
Oct 05, 2012 6.314 6.314 6.219 6.246 7,653 -0.15(-2.32%)
Oct 04, 2012 6.307 6.394 6.280 6.394 13,458 +0.05(+0.85%)
Oct 03, 2012 6.307 6.401 6.256 6.341 9,470 -0.03(-0.53%)
Oct 02, 2012 6.381 6.401 6.213 6.374 3,527 -0.01(-0.19%)
Oct 01, 2012 6.246 6.401 6.246 6.387 25,060 +0.21(+3.37%)
Sep 28, 2012 6.239 6.246 6.178 6.178 17,392 +0.01(+0.11%)
Sep 27, 2012 6.185 6.246 6.145 6.172 5,923 +0.05(+0.77%)
Sep 26, 2012 6.253 6.401 6.118 6.124 11,829 -0.05(-0.87%)
Sep 25, 2012 6.401 6.401 6.178 6.178 24,674 -0.21(-3.28%)
Sep 24, 2012 6.422 6.428 6.320 6.388 11,315 -0.01(-0.21%)
Sep 21, 2012 6.415 6.422 6.327 6.401 9,971 +0.06(+0.96%)
Sep 20, 2012 6.307 6.341 6.307 6.341 16,415 +0.03(+0.42%)
Sep 19, 2012 6.341 6.341 6.247 6.314 16,440 -0.03(-0.42%)
Sep 18, 2012 6.300 6.396 6.300 6.341 7,476 +0.00(+0.00%)
Sep 17, 2012 6.507 6.507 6.180 6.340 11,301 -0.05(-0.84%)
Sep 14, 2012 6.127 6.407 6.006 6.394 33,323 +0.25(+4.13%)
Sep 13, 2012 6.080 6.140 6.074 6.140 2,206 +0.00(+0.00%)
Sep 12, 2012 6.060 6.140 6.040 6.140 16,181 +0.11(+1.77%)
Sep 11, 2012 6.020 6.074 6.013 6.034 15,759 -0.03(-0.55%)
Sep 10, 2012 6.040 6.074 6.027 6.067 9,412 -0.01(-0.11%)
Sep 07, 2012 6.007 6.074 5.993 6.074 2,097 -0.05(-0.76%)
Sep 06, 2012 6.107 6.120 6.013 6.120 14,521 +0.11(+1.89%)
Sep 05, 2012 6.007 6.100 6.007 6.007 6,014 -0.03(-0.55%)
Sep 04, 2012 6.020 6.041 5.997 6.040 13,189 +0.01(+0.22%)
Aug 31, 2012 6.140 6.140 6.027 6.027 9,589 -0.05(-0.76%)
Aug 30, 2012 6.100 6.140 6.007 6.073 1,797 -0.06(-0.99%)
Aug 29, 2012 6.139 6.140 5.880 6.134 31,256 +0.23(+3.83%)
Aug 27, 2012 5.833 5.980 5.833 5.907 16,267 -0.03(-0.55%)
Aug 24, 2012 5.840 5.940 5.813 5.940 2,996 +0.19(+3.25%)
Aug 23, 2012 5.920 5.940 5.747 5.753 6,760 -0.15(-2.60%)
Aug 22, 2012 5.713 5.947 5.713 5.907 6,839 -0.01(-0.23%)
Aug 21, 2012 5.940 5.940 5.920 5.920 2,996 +0.01(+0.23%)
Aug 20, 2012 5.847 5.940 5.813 5.907 1,591 -0.01(-0.11%)
Aug 17, 2012 5.833 5.940 5.753 5.913 5,464 +0.21(+3.63%)
Aug 16, 2012 5.959 5.959 5.706 5.706 2,696 -0.13(-2.29%)
Aug 15, 2012 5.827 5.840 5.827 5.840 897 -0.13(-2.22%)
Aug 14, 2012 5.973 5.973 5.973 5.973 149 +0.05(+0.78%)
Aug 13, 2012 5.693 5.927 5.673 5.927 5,224 -0.01(-0.22%)
Aug 10, 2012 5.953 5.987 5.933 5.940 4,796 -0.04(-0.67%)
Aug 09, 2012 6.007 6.007 5.633 5.980 6,844 +0.06(+1.01%)
Aug 08, 2012 5.853 6.007 5.833 5.920 15,227 +0.03(+0.57%)
Aug 07, 2012 5.940 6.207 5.840 5.887 29,047 -0.02(-0.38%)
Aug 06, 2012 5.606 5.940 5.606 5.909 15,582 +0.36(+6.52%)
Aug 03, 2012 5.506 5.548 5.366 5.548 6,442 +0.04(+0.75%)
Aug 02, 2012 5.366 5.520 5.309 5.506 11,441 +0.15(+2.87%)
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.