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 (%)
Nov 28, 2008 5.199 5.199 5.199 5.199 0 +0.00(+0.00%)
Nov 26, 2008 5.199 5.232 5.037 5.199 12,824 +0.01(+0.13%)
Nov 25, 2008 5.193 5.199 5.193 5.193 7,010 +0.06(+1.16%)
Nov 24, 2008 4.569 5.133 4.569 5.133 3,643 -0.38(-6.97%)
Nov 21, 2008 5.518 5.518 5.518 5.518 153 +0.46(+9.13%)
Nov 20, 2008 4.809 5.056 4.809 5.056 1,692 -0.58(-10.37%)
Nov 17, 2008 5.602 5.641 5.641 5.641 615 -0.04(-0.74%)
Nov 14, 2008 5.687 5.683 5.683 5.683 0 +0.00(+0.00%)
Nov 13, 2008 5.245 5.683 5.238 5.683 1,846 +0.15(+2.76%)
Nov 11, 2008 5.271 5.531 5.531 5.531 3,846 -0.32(-5.44%)
Nov 10, 2008 5.947 5.947 5.524 5.849 661 +0.16(+2.86%)
Nov 07, 2008 5.648 5.687 5.648 5.687 923 +0.00(+0.00%)
Nov 06, 2008 5.589 5.693 5.589 5.687 2,000 -0.16(-2.78%)
Nov 04, 2008 5.849 5.849 5.849 5.849 307 +0.16(+2.86%)
Nov 03, 2008 5.687 5.687 5.687 5.687 38,466 +0.00(+0.00%)
Oct 31, 2008 5.661 5.687 5.661 5.687 1,538 +0.20(+3.67%)
Oct 30, 2008 5.485 5.485 5.485 5.485 307 -0.18(-3.21%)
Oct 28, 2008 5.667 5.667 5.667 5.667 153 +0.00(+0.00%)
Oct 27, 2008 5.654 5.674 5.654 5.667 1,538 +0.34(+6.34%)
Oct 23, 2008 5.329 5.329 5.329 5.329 538 +0.00(+0.00%)
Oct 22, 2008 5.654 5.817 5.329 5.329 6,023 -0.29(-5.09%)
Oct 21, 2008 5.609 5.615 5.609 5.615 461 -0.01(-0.12%)
Oct 20, 2008 5.625 5.625 5.622 5.622 1,538 +0.00(+0.07%)
Oct 17, 2008 5.605 5.635 5.414 5.618 2,308 +0.56(+11.11%)
Oct 16, 2008 4.907 5.173 4.907 5.056 1,238 -0.49(-8.79%)
Oct 15, 2008 5.544 5.544 5.544 5.544 0 +0.00(+0.00%)
Oct 14, 2008 5.206 5.615 5.144 5.544 13,343 +0.85(+18.14%)
Oct 13, 2008 5.232 5.232 4.692 4.692 615 -0.60(-11.41%)
Oct 10, 2008 5.427 5.520 4.952 5.297 2,692 -0.11(-2.04%)
Oct 09, 2008 5.472 5.654 5.407 5.407 6,096 -0.31(-5.45%)
Oct 08, 2008 5.615 5.719 5.615 5.719 3,538 -0.29(-4.86%)
Oct 06, 2008 6.012 6.012 6.012 6.012 0 +0.04(+0.65%)
Oct 03, 2008 5.973 5.973 5.973 5.973 0 +0.00(+0.00%)
Oct 02, 2008 5.960 5.973 5.960 5.973 769 +0.02(+0.33%)
Oct 01, 2008 6.369 6.369 5.856 5.953 3,451 -0.38(-6.05%)
Sep 30, 2008 6.337 6.337 6.337 6.337 180 +0.49(+8.33%)
Sep 29, 2008 5.986 5.986 5.719 5.849 12,761 -0.23(-3.74%)
Sep 26, 2008 6.012 6.077 6.012 6.077 55,482 -0.03(-0.53%)
Sep 25, 2008 6.174 6.174 6.109 6.109 9,424 -0.07(-1.05%)
Sep 24, 2008 6.174 6.174 6.174 6.174 1,538 -0.19(-3.06%)
Sep 23, 2008 6.239 6.486 5.947 6.369 11,046 -0.12(-1.90%)
Sep 22, 2008 6.337 6.493 6.337 6.493 2,154 -0.01(-0.10%)
Sep 19, 2008 6.168 6.499 6.168 6.499 3,194 +0.65(+11.11%)
Sep 18, 2008 5.849 5.856 5.849 5.849 7,422 -0.13(-2.17%)
Sep 17, 2008 5.901 6.135 5.849 5.979 8,504 -0.12(-1.92%)
Sep 12, 2008 6.096 6.096 6.096 6.096 153 +0.05(+0.84%)
Sep 11, 2008 5.914 6.045 5.914 6.045 461 -0.29(-4.59%)
Sep 10, 2008 6.389 6.389 6.174 6.337 39,520 +0.14(+2.31%)
Sep 09, 2008 6.168 6.207 6.168 6.194 6,000 +0.02(+0.32%)
Sep 08, 2008 6.174 6.223 6.174 6.174 692 +0.00(+0.00%)
Sep 05, 2008 6.174 6.174 6.116 6.174 11,386 +0.00(+0.00%)
Sep 04, 2008 6.174 6.174 6.174 6.174 153 +0.10(+1.60%)
Sep 03, 2008 6.109 6.109 6.077 6.077 4,099 -0.04(-0.64%)
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.