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 30, 2009 4.055 4.055 3.964 3.964 12,084 +0.00(+0.00%)
Nov 27, 2009 4.062 4.062 3.964 3.964 1,160 -0.07(-1.77%)
Nov 25, 2009 4.016 4.052 3.964 4.036 1,449 +0.07(+1.80%)
Nov 24, 2009 4.042 4.055 3.964 3.964 3,131 -0.07(-1.61%)
Nov 23, 2009 3.977 4.075 3.936 4.029 9,393 +0.12(+2.99%)
Nov 20, 2009 4.049 4.062 3.912 3.912 1,606 -0.12(-2.90%)
Nov 19, 2009 4.068 4.068 3.997 4.029 18,559 -0.01(-0.16%)
Nov 18, 2009 3.951 4.081 3.899 4.036 17,976 -0.03(-0.64%)
Nov 17, 2009 4.055 4.127 3.906 4.062 15,626 +0.06(+1.63%)
Nov 16, 2009 4.020 4.055 3.899 3.997 37,197 +0.10(+2.50%)
Nov 13, 2009 3.834 3.902 3.769 3.899 8,156 +0.06(+1.69%)
Nov 12, 2009 3.854 4.211 3.834 3.834 20,190 -0.02(-0.51%)
Nov 11, 2009 3.769 3.906 3.769 3.854 28,653 +0.08(+2.07%)
Nov 10, 2009 3.782 4.088 3.747 3.776 27,862 +1.18(+45.25%)
Nov 09, 2009 3.906 4.010 2.600 2.600 13,540 -1.41(-35.17%)
Nov 06, 2009 4.010 4.010 4.010 4.010 769 +0.10(+2.66%)
Nov 05, 2009 3.938 3.938 3.899 3.906 6,924 -0.03(-0.66%)
Nov 04, 2009 3.932 3.997 3.932 3.932 45,566 -0.06(-1.63%)
Nov 03, 2009 4.062 4.062 3.919 3.997 19,848 -0.06(-1.60%)
Nov 02, 2009 4.080 4.080 4.062 4.062 2,615 -0.02(-0.48%)
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%)
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.