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, 2015 11.35 11.35 11.14 11.14 9,461 -0.20(-1.73%)
Oct 29, 2015 11.25 11.35 11.25 11.34 3,788 +0.14(+1.24%)
Oct 28, 2015 11.18 11.46 11.07 11.20 8,101 +0.14(+1.27%)
Oct 27, 2015 11.15 11.16 10.89 11.06 10,861 -0.05(-0.41%)
Oct 26, 2015 10.93 11.12 10.87 11.10 8,502 +0.16(+1.45%)
Oct 23, 2015 10.79 10.97 10.79 10.95 6,299 +0.02(+0.21%)
Oct 22, 2015 10.85 10.92 10.69 10.92 5,389 +0.11(+0.98%)
Oct 21, 2015 10.84 10.88 10.82 10.82 1,586 +0.05(+0.42%)
Oct 20, 2015 10.67 10.77 10.65 10.77 16,696 +0.11(+1.06%)
Oct 19, 2015 10.81 10.81 10.64 10.66 3,135 +0.02(+0.14%)
Oct 16, 2015 10.72 10.90 10.63 10.64 5,875 -0.25(-2.29%)
Oct 15, 2015 10.91 10.96 10.66 10.89 6,778 +0.00(+0.00%)
Oct 14, 2015 10.91 10.91 10.74 10.89 3,688 +0.02(+0.14%)
Oct 13, 2015 10.73 10.88 10.73 10.88 5,186 +0.21(+1.99%)
Oct 12, 2015 10.85 10.85 10.60 10.67 14,128 -0.08(-0.77%)
Oct 09, 2015 10.74 10.91 10.74 10.75 18,068 -0.11(-1.04%)
Oct 08, 2015 10.75 10.88 10.61 10.86 6,292 +0.17(+1.63%)
Oct 07, 2015 10.73 10.92 10.60 10.69 19,046 -0.01(-0.07%)
Oct 06, 2015 10.91 10.91 10.60 10.70 18,599 -0.20(-1.80%)
Oct 05, 2015 10.76 10.95 10.61 10.89 15,251 +0.12(+1.12%)
Oct 02, 2015 10.85 10.98 10.77 10.77 2,354 -0.23(-2.06%)
Oct 01, 2015 10.85 11.15 10.71 11.00 6,361 +0.23(+2.11%)
Sep 30, 2015 11.00 11.00 10.70 10.77 7,671 -0.12(-1.11%)
Sep 29, 2015 10.98 11.12 10.44 10.89 24,258 -0.29(-2.57%)
Sep 28, 2015 10.99 11.18 10.99 11.18 6,994 -0.02(-0.14%)
Sep 25, 2015 11.17 11.19 11.00 11.19 1,874 +0.08(+0.68%)
Sep 24, 2015 11.08 11.18 11.01 11.12 2,099 -0.04(-0.34%)
Sep 23, 2015 11.19 11.19 11.16 11.16 1,221 +0.08(+0.68%)
Sep 22, 2015 11.17 11.18 11.08 11.08 5,839 +0.08(+0.69%)
Sep 21, 2015 11.19 11.19 11.01 11.01 4,516 -0.19(-1.69%)
Sep 18, 2015 10.95 11.19 10.95 11.19 16,015 +0.14(+1.30%)
Sep 17, 2015 11.16 11.23 11.04 11.05 5,843 -0.17(-1.55%)
Sep 16, 2015 11.16 11.29 11.08 11.22 5,994 +0.18(+1.64%)
Sep 15, 2015 11.36 11.37 11.04 11.04 7,685 +0.04(+0.34%)
Sep 14, 2015 10.98 11.15 10.98 11.01 6,167 -0.14(-1.29%)
Sep 11, 2015 11.17 11.31 10.97 11.15 5,873 -0.08(-0.67%)
Sep 10, 2015 11.25 11.25 11.16 11.22 5,118 -0.09(-0.79%)
Sep 09, 2015 11.34 11.47 11.23 11.31 15,092 +0.02(+0.13%)
Sep 08, 2015 11.51 11.61 11.30 11.30 3,103 -0.01(-0.07%)
Sep 04, 2015 11.31 11.31 11.31 11.31 3,605 -0.13(-1.17%)
Sep 03, 2015 11.49 11.61 11.30 11.44 9,114 -0.06(-0.53%)
Sep 02, 2015 11.61 11.64 11.49 11.50 3,879 -0.10(-0.84%)
Sep 01, 2015 11.46 11.61 11.38 11.60 5,793 -0.01(-0.06%)
Aug 31, 2015 11.39 11.61 11.39 11.61 6,579 +0.18(+1.57%)
Aug 28, 2015 11.52 11.61 11.43 11.43 5,594 -0.09(-0.78%)
Aug 27, 2015 11.28 11.52 11.23 11.52 8,582 +0.32(+2.88%)
Aug 26, 2015 11.14 11.28 11.14 11.20 12,591 +0.22(+2.05%)
Aug 25, 2015 10.69 10.97 10.69 10.97 4,110 +0.19(+1.77%)
Aug 24, 2015 10.87 10.99 10.48 10.78 5,437 -0.33(-3.00%)
Aug 21, 2015 11.01 11.19 11.01 11.11 4,641 +0.02(+0.14%)
Aug 20, 2015 11.08 11.17 11.02 11.10 2,455 -0.10(-0.93%)
Aug 19, 2015 11.12 11.20 11.08 11.20 6,225 +0.12(+1.07%)
Aug 18, 2015 11.14 11.14 10.97 11.08 7,802 +0.06(+0.54%)
Aug 17, 2015 11.17 11.17 11.02 11.02 3,701 -0.16(-1.47%)
Aug 14, 2015 11.28 11.28 11.18 11.19 1,865 -0.09(-0.79%)
Aug 13, 2015 11.29 11.29 11.24 11.28 916 -0.01(-0.11%)
Aug 12, 2015 11.22 11.41 11.22 11.29 2,700 +0.23(+2.07%)
Aug 11, 2015 11.01 11.32 11.01 11.06 881 +0.01(+0.07%)
Aug 10, 2015 11.38 11.57 11.05 11.05 6,749 -0.04(-0.34%)
Aug 07, 2015 11.25 11.28 10.99 11.09 3,708 -0.18(-1.59%)
Aug 06, 2015 11.34 11.34 11.27 11.27 1,575 -0.10(-0.92%)
Aug 05, 2015 11.26 11.37 11.26 11.37 1,697 +0.12(+1.06%)
Aug 04, 2015 11.46 11.57 11.26 11.26 3,064 -0.20(-1.76%)
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.