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, 2011 2.817 3.170 2.503 3.170 11,611 +0.33(+11.76%)
Nov 29, 2011 2.910 2.910 2.730 2.837 22,040 -0.07(-2.30%)
Nov 28, 2011 2.997 2.997 2.810 2.903 12,737 +0.00(+0.00%)
Nov 25, 2011 2.903 2.905 2.903 2.903 3,146 +0.00(+0.00%)
Nov 23, 2011 3.003 3.003 2.903 2.903 30,406 -0.12(-3.97%)
Nov 22, 2011 3.137 3.137 3.010 3.023 4,100 -0.08(-2.58%)
Nov 21, 2011 3.170 3.170 3.037 3.104 3,141 +0.07(+2.20%)
Nov 18, 2011 3.043 3.043 3.037 3.037 2,996 -0.06(-1.94%)
Nov 17, 2011 3.070 3.170 3.057 3.097 3,603 +0.03(+1.09%)
Nov 16, 2011 3.050 3.137 3.050 3.063 2,202 -0.07(-2.34%)
Nov 15, 2011 3.270 3.270 3.090 3.137 12,456 -0.13(-4.08%)
Nov 14, 2011 3.330 3.337 3.270 3.270 1,648 -0.07(-2.00%)
Nov 11, 2011 3.304 3.464 3.290 3.337 1,567 -0.07(-1.96%)
Nov 10, 2011 3.377 3.404 3.377 3.404 5,927 +0.10(+3.03%)
Nov 09, 2011 3.417 3.417 3.304 3.304 2,395 -0.16(-4.62%)
Nov 08, 2011 3.404 3.464 3.404 3.464 1,036 +0.00(+0.00%)
Nov 07, 2011 3.484 3.484 3.330 3.464 7,615 -0.04(-1.14%)
Nov 04, 2011 3.330 3.504 3.330 3.504 9,969 +0.17(+5.23%)
Nov 03, 2011 3.210 3.330 3.210 3.330 2,696 +0.06(+1.81%)
Nov 02, 2011 3.157 3.330 3.157 3.270 11,905 +0.07(+2.09%)
Nov 01, 2011 3.170 3.204 3.170 3.204 3,535 +0.00(+0.02%)
Oct 31, 2011 3.157 3.204 3.157 3.203 4,045 -0.00(-0.02%)
Oct 28, 2011 3.204 3.204 3.204 3.204 1,198 +0.01(+0.19%)
Oct 27, 2011 3.204 3.204 3.190 3.198 5,543 +0.01(+0.23%)
Oct 25, 2011 3.190 3.190 3.190 3.190 749 +0.11(+3.69%)
Oct 24, 2011 3.050 3.170 3.050 3.077 1,198 -0.03(-0.86%)
Oct 21, 2011 3.104 3.104 3.104 3.104 149 +0.03(+1.09%)
Oct 20, 2011 3.010 3.070 3.003 3.070 16,322 +0.07(+2.22%)
Oct 19, 2011 3.137 3.137 2.970 3.003 18,189 -0.03(-0.88%)
Oct 18, 2011 3.057 3.069 2.975 3.030 23,673 -0.01(-0.22%)
Oct 17, 2011 3.057 3.137 3.037 3.037 4,105 -0.07(-2.36%)
Oct 14, 2011 3.190 3.190 3.037 3.110 15,732 -0.09(-2.92%)
Oct 13, 2011 3.204 3.217 3.204 3.204 5,693 -0.01(-0.21%)
Oct 12, 2011 3.244 3.244 3.177 3.210 5,124 -0.03(-1.03%)
Oct 11, 2011 3.237 3.244 3.137 3.244 5,161 +0.01(+0.41%)
Oct 10, 2011 3.330 3.330 3.104 3.230 10,061 +0.13(+4.09%)
Oct 07, 2011 3.117 3.170 3.104 3.104 6,131 -0.11(-3.53%)
Oct 06, 2011 3.197 3.257 3.197 3.217 7,839 +0.08(+2.55%)
Oct 05, 2011 3.217 3.217 3.117 3.137 3,146 -0.01(-0.21%)
Oct 04, 2011 3.184 3.237 3.104 3.144 4,860 -0.08(-2.48%)
Oct 03, 2011 3.277 3.277 3.204 3.224 5,401 -0.09(-2.82%)
Sep 30, 2011 3.277 3.471 3.270 3.317 1,706 -0.07(-1.97%)
Sep 29, 2011 3.424 3.437 3.250 3.384 11,081 -0.02(-0.59%)
Sep 28, 2011 3.357 3.471 3.337 3.404 5,873 +0.05(+1.59%)
Sep 27, 2011 3.484 3.484 3.257 3.350 6,258 +0.05(+1.41%)
Sep 26, 2011 3.344 3.577 3.304 3.304 12,858 -0.07(-2.17%)
Sep 23, 2011 3.591 3.741 3.377 3.377 898 -0.12(-3.43%)
Sep 22, 2011 3.871 3.871 3.330 3.497 22,028 -0.24(-6.43%)
Sep 21, 2011 3.744 3.751 3.738 3.738 4,406 -0.01(-0.18%)
Sep 20, 2011 3.845 3.845 3.738 3.744 3,892 -0.09(-2.26%)
Sep 19, 2011 3.764 3.865 3.764 3.831 599 -0.01(-0.35%)
Sep 16, 2011 3.704 3.871 3.704 3.844 3,733 -0.00(-0.00%)
Sep 14, 2011 3.844 3.844 3.844 3.844 0 -0.11(-2.70%)
Sep 13, 2011 3.731 3.951 3.731 3.951 1,071 +0.08(+1.99%)
Sep 12, 2011 3.884 3.884 3.791 3.874 1,370 +0.09(+2.37%)
Sep 09, 2011 3.871 3.871 3.771 3.784 3,428 +0.05(+1.45%)
Sep 08, 2011 3.964 3.964 3.730 3.730 1,451 -0.25(-6.38%)
Sep 06, 2011 4.018 3.985 3.985 3.985 26,669 -0.03(-0.83%)
Sep 02, 2011 3.991 4.018 3.991 4.018 2,488 +0.03(+0.67%)
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.