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, 2014 11.59 11.59 11.48 11.52 2,986 -0.01(-0.13%)
Nov 26, 2014 11.58 11.53 11.53 11.53 8,083 +0.00(+0.00%)
Nov 25, 2014 11.59 11.59 11.45 11.53 12,872 -0.14(-1.19%)
Nov 24, 2014 11.22 11.67 11.20 11.67 14,057 +0.43(+3.83%)
Nov 21, 2014 11.39 11.39 11.13 11.24 11,783 -0.15(-1.35%)
Nov 20, 2014 11.46 11.46 11.31 11.39 15,771 -0.06(-0.51%)
Nov 19, 2014 11.45 11.53 11.37 11.45 6,073 +0.02(+0.19%)
Nov 18, 2014 11.43 11.50 11.36 11.43 10,354 -0.01(-0.06%)
Nov 17, 2014 11.51 11.51 11.37 11.44 5,655 -0.07(-0.57%)
Nov 14, 2014 11.59 11.59 11.50 11.50 4,125 -0.08(-0.69%)
Nov 13, 2014 11.64 11.64 11.36 11.58 11,218 -0.07(-0.63%)
Nov 12, 2014 11.57 12.20 11.57 11.66 14,050 -0.01(-0.13%)
Nov 11, 2014 12.00 12.00 11.67 11.67 8,424 -0.27(-2.26%)
Nov 10, 2014 11.69 12.23 11.69 11.94 8,106 +0.26(+2.25%)
Nov 07, 2014 11.90 12.04 11.47 11.68 20,982 -0.16(-1.36%)
Nov 06, 2014 11.99 11.99 11.69 11.84 6,285 +0.06(+0.50%)
Nov 05, 2014 11.44 12.23 11.42 11.78 23,236 +0.44(+3.86%)
Nov 04, 2014 11.39 11.57 11.28 11.34 14,782 +0.03(+0.26%)
Nov 03, 2014 10.69 11.56 10.69 11.31 79,473 +0.68(+6.38%)
Oct 31, 2014 10.70 10.76 10.62 10.63 8,224 +0.03(+0.28%)
Oct 30, 2014 10.80 10.80 10.61 10.61 13,350 -0.01(-0.14%)
Oct 29, 2014 10.46 10.84 10.45 10.62 17,230 +0.17(+1.61%)
Oct 28, 2014 10.87 10.87 10.45 10.45 3,464 -0.39(-3.57%)
Oct 27, 2014 10.67 10.64 10.61 10.84 11,642 +0.20(+1.85%)
Oct 24, 2014 10.62 10.64 10.52 10.64 7,124 -0.12(-1.15%)
Oct 23, 2014 10.50 10.77 10.47 10.77 13,239 +0.22(+2.08%)
Oct 22, 2014 10.57 10.62 10.45 10.55 6,170 -0.10(-0.96%)
Oct 21, 2014 10.52 10.65 10.44 10.65 8,120 +0.14(+1.32%)
Oct 20, 2014 10.58 10.58 10.40 10.51 11,349 -0.14(-1.30%)
Oct 17, 2014 10.52 10.65 10.45 10.65 7,148 +0.16(+1.51%)
Oct 16, 2014 10.44 10.58 10.44 10.49 9,455 -0.06(-0.60%)
Oct 15, 2014 10.47 10.58 10.44 10.55 4,911 +0.11(+1.05%)
Oct 14, 2014 10.53 10.60 10.43 10.45 16,134 -0.09(-0.83%)
Oct 13, 2014 10.63 10.63 10.51 10.53 2,530 +0.12(+1.19%)
Oct 10, 2014 10.74 10.74 10.41 10.41 1,322 -0.13(-1.25%)
Oct 09, 2014 10.50 10.61 10.40 10.54 7,482 -0.03(-0.28%)
Oct 08, 2014 10.47 10.64 10.40 10.57 34,785 +0.07(+0.63%)
Oct 07, 2014 10.63 10.63 10.47 10.50 8,236 -0.10(-0.96%)
Oct 06, 2014 10.58 10.69 10.58 10.61 5,062 +0.15(+1.40%)
Oct 03, 2014 10.58 10.69 10.46 10.46 7,396 -0.08(-0.76%)
Oct 02, 2014 10.44 10.58 10.44 10.54 13,542 +0.09(+0.91%)
Oct 01, 2014 10.62 10.84 10.44 10.45 16,796 -0.24(-2.25%)
Sep 30, 2014 10.61 10.84 10.60 10.69 7,489 +0.11(+1.04%)
Sep 29, 2014 10.51 10.63 10.47 10.58 5,352 +0.03(+0.28%)
Sep 26, 2014 10.85 10.94 10.47 10.55 27,278 +0.07(+0.63%)
Sep 25, 2014 10.77 11.18 10.47 10.48 17,822 -0.50(-4.59%)
Sep 24, 2014 11.04 11.15 10.91 10.99 17,918 +0.12(+1.14%)
Sep 23, 2014 10.85 10.95 10.84 10.86 10,207 -0.02(-0.20%)
Sep 22, 2014 10.93 10.93 10.84 10.88 13,375 -0.10(-0.93%)
Sep 19, 2014 10.97 10.97 10.71 10.99 31,688 +0.20(+1.90%)
Sep 18, 2014 10.88 10.99 10.78 10.78 5,860 -0.07(-0.67%)
Sep 17, 2014 11.08 11.08 10.85 10.85 7,765 -0.04(-0.34%)
Sep 16, 2014 10.96 11.04 10.89 10.89 2,570 -0.09(-0.86%)
Sep 15, 2014 11.03 11.03 10.88 10.99 12,157 -0.04(-0.40%)
Sep 12, 2014 11.11 11.11 10.97 11.03 8,241 -0.04(-0.33%)
Sep 11, 2014 10.85 11.15 10.85 11.07 21,076 +0.06(+0.53%)
Sep 10, 2014 10.91 11.02 10.91 11.01 21,644 +0.00(+0.00%)
Sep 09, 2014 11.07 11.17 10.86 11.01 49,382 -0.22(-1.94%)
Sep 08, 2014 11.14 11.22 11.03 11.22 13,844 +0.00(+0.00%)
Sep 05, 2014 11.19 11.22 11.07 11.22 18,134 +0.10(+0.91%)
Sep 04, 2014 11.07 11.22 11.04 11.12 11,127 -0.03(-0.26%)
Sep 03, 2014 11.20 11.43 11.08 11.15 12,089 +0.04(+0.33%)
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.