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, 2017 16.24 17.16 16.24 16.76 28,836 +0.49(+2.98%)
Oct 30, 2017 16.61 16.61 16.24 16.28 11,017 -0.65(-3.83%)
Oct 27, 2017 17.07 17.23 16.86 16.92 22,395 -0.23(-1.32%)
Oct 26, 2017 16.68 17.16 16.68 17.15 13,261 +0.47(+2.82%)
Oct 25, 2017 16.66 16.69 16.48 16.68 8,315 +0.17(+1.03%)
Oct 24, 2017 16.12 17.30 16.12 16.51 13,098 +0.41(+2.57%)
Oct 23, 2017 17.21 17.21 16.04 16.10 14,971 -0.10(-0.60%)
Oct 20, 2017 16.69 16.69 16.10 16.19 33,671 -0.36(-2.18%)
Oct 19, 2017 16.03 16.70 16.03 16.55 15,468 +0.51(+3.21%)
Oct 18, 2017 16.18 16.26 15.90 16.04 10,925 -0.08(-0.50%)
Oct 17, 2017 16.28 16.36 16.05 16.12 14,903 -0.22(-1.34%)
Oct 16, 2017 16.62 16.62 16.19 16.34 34,767 -0.49(-2.93%)
Oct 13, 2017 16.83 17.76 16.19 16.83 13,531 +0.06(+0.39%)
Oct 12, 2017 17.09 17.21 16.77 16.77 8,334 -0.32(-1.89%)
Oct 11, 2017 17.09 17.21 17.00 17.09 15,319 +0.01(+0.05%)
Oct 10, 2017 17.33 17.33 17.02 17.09 25,228 -0.22(-1.26%)
Oct 09, 2017 17.47 17.47 17.20 17.30 8,568 -0.02(-0.09%)
Oct 06, 2017 17.33 17.38 17.29 17.32 5,657 -0.02(-0.14%)
Oct 05, 2017 17.38 17.54 17.27 17.34 26,721 +0.03(+0.19%)
Oct 04, 2017 17.40 17.41 17.29 17.31 10,046 -0.04(-0.23%)
Oct 03, 2017 17.66 17.66 17.32 17.35 24,652 -0.26(-1.47%)
Oct 02, 2017 17.70 17.81 17.60 17.61 34,081 -0.03(-0.18%)
Sep 29, 2017 17.93 17.93 17.42 17.64 19,615 -0.24(-1.36%)
Sep 28, 2017 18.45 18.45 17.53 17.89 36,808 -0.62(-3.33%)
Sep 27, 2017 17.77 18.56 17.04 18.50 30,307 +0.87(+4.96%)
Sep 26, 2017 17.00 17.81 17.00 17.63 32,211 +0.65(+3.82%)
Sep 25, 2017 17.00 17.00 16.89 16.98 10,118 +0.00(+0.00%)
Sep 22, 2017 16.68 17.08 16.47 16.98 10,792 +0.24(+1.45%)
Sep 21, 2017 16.59 16.82 16.55 16.74 19,511 +0.27(+1.62%)
Sep 20, 2017 16.15 16.60 16.15 16.47 20,473 +0.32(+1.95%)
Sep 19, 2017 15.87 16.19 15.87 16.15 38,252 +0.15(+0.96%)
Sep 18, 2017 15.64 16.10 15.63 16.00 14,075 +0.35(+2.22%)
Sep 15, 2017 15.49 15.78 15.23 15.65 45,040 +0.20(+1.31%)
Sep 14, 2017 15.44 15.67 15.09 15.45 14,010 +0.06(+0.42%)
Sep 13, 2017 14.96 15.60 14.94 15.38 15,139 +0.58(+3.91%)
Sep 12, 2017 14.69 15.23 14.69 14.81 15,428 +0.19(+1.32%)
Sep 11, 2017 14.45 14.81 14.45 14.61 16,350 +0.39(+2.77%)
Sep 08, 2017 14.16 14.37 13.91 14.22 18,482 +0.13(+0.91%)
Sep 07, 2017 15.06 15.06 14.21 14.09 37,757 -0.90(-6.00%)
Sep 06, 2017 15.02 15.09 14.99 14.99 9,085 -0.12(-0.80%)
Sep 05, 2017 15.26 15.26 15.09 15.11 7,504 -0.11(-0.74%)
Sep 01, 2017 15.18 15.26 15.10 15.22 8,645 +0.04(+0.26%)
Aug 31, 2017 15.25 15.51 15.10 15.18 13,130 -0.03(-0.21%)
Aug 30, 2017 15.26 15.30 15.13 15.22 6,314 -0.05(-0.32%)
Aug 29, 2017 15.15 15.41 15.09 15.26 6,044 +0.06(+0.37%)
Aug 28, 2017 15.47 15.50 15.14 15.21 12,169 -0.05(-0.32%)
Aug 25, 2017 15.43 15.43 15.13 15.26 17,357 -0.04(-0.26%)
Aug 24, 2017 15.29 15.37 15.17 15.30 8,502 +0.01(+0.05%)
Aug 23, 2017 15.26 15.40 15.26 15.29 12,042 -0.02(-0.16%)
Aug 22, 2017 15.35 15.38 15.24 15.31 6,158 +0.09(+0.58%)
Aug 21, 2017 15.22 15.31 15.22 15.22 10,915 +0.00(+0.00%)
Aug 18, 2017 15.23 15.34 15.14 15.22 23,554 -0.15(-0.99%)
Aug 17, 2017 15.71 15.71 15.34 15.38 9,573 -0.43(-2.74%)
Aug 16, 2017 15.78 15.90 15.60 15.81 17,795 +0.01(+0.05%)
Aug 15, 2017 15.83 15.85 15.77 15.80 11,050 +0.02(+0.15%)
Aug 14, 2017 15.62 15.96 15.62 15.78 10,404 +0.23(+1.50%)
Aug 11, 2017 15.96 15.96 15.29 15.55 7,310 -0.28(-1.78%)
Aug 10, 2017 15.71 15.99 15.71 15.83 18,825 +0.03(+0.20%)
Aug 09, 2017 15.86 15.98 15.75 15.79 11,246 -0.23(-1.45%)
Aug 08, 2017 16.00 16.07 15.86 16.03 9,359 +0.05(+0.30%)
Aug 07, 2017 15.92 16.00 15.85 15.98 7,814 +0.15(+0.96%)
Aug 04, 2017 15.78 15.83 15.67 15.83 6,206 +0.14(+0.87%)
Aug 03, 2017 16.03 16.03 15.66 15.69 14,634 -0.16(-1.01%)
Aug 02, 2017 15.67 16.02 15.67 15.85 12,448 +0.22(+1.44%)
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.