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 29, 2019 15.75 15.77 15.52 15.75 2,535 -0.08(-0.49%)
Nov 27, 2019 15.79 15.83 15.57 15.83 27,546 +0.16(+1.05%)
Nov 26, 2019 15.64 15.93 15.60 15.66 24,664 +0.02(+0.11%)
Nov 25, 2019 15.30 15.74 15.30 15.64 21,066 +0.37(+2.41%)
Nov 22, 2019 15.40 15.40 15.21 15.27 5,993 -0.10(-0.65%)
Nov 21, 2019 15.61 15.61 15.24 15.37 9,243 -0.07(-0.45%)
Nov 20, 2019 15.46 15.81 15.41 15.44 26,308 -0.12(-0.78%)
Nov 19, 2019 15.32 15.76 15.32 15.57 22,649 +0.13(+0.84%)
Nov 18, 2019 15.11 15.44 15.11 15.43 15,229 +0.24(+1.60%)
Nov 15, 2019 15.30 15.44 15.07 15.19 13,485 +0.12(+0.81%)
Nov 14, 2019 15.44 15.55 15.05 15.07 7,512 -0.37(-2.42%)
Nov 13, 2019 15.10 15.56 15.10 15.44 11,099 +0.29(+1.89%)
Nov 12, 2019 15.43 15.57 15.10 15.16 31,209 -0.26(-1.69%)
Nov 11, 2019 15.43 15.62 15.42 15.42 13,086 -0.16(-1.06%)
Nov 08, 2019 15.49 15.62 15.49 15.58 14,061 +0.02(+0.11%)
Nov 07, 2019 15.63 15.67 15.44 15.57 7,676 +0.11(+0.73%)
Nov 06, 2019 15.73 15.73 15.45 15.45 6,906 -0.10(-0.61%)
Nov 05, 2019 15.49 15.83 15.47 15.55 17,580 +0.02(+0.11%)
Nov 04, 2019 15.62 15.69 15.43 15.53 18,164 -0.09(-0.56%)
Nov 01, 2019 15.37 15.62 15.35 15.62 22,590 +0.22(+1.41%)
Oct 31, 2019 15.22 15.49 15.22 15.40 12,065 -0.11(-0.73%)
Oct 30, 2019 15.40 15.51 15.24 15.51 8,489 +0.11(+0.73%)
Oct 29, 2019 15.17 15.41 15.15 15.40 6,716 +0.11(+0.74%)
Oct 28, 2019 15.30 15.40 15.11 15.29 6,794 -0.01(-0.06%)
Oct 25, 2019 15.36 15.41 15.25 15.30 8,990 +0.05(+0.34%)
Oct 24, 2019 15.37 15.37 15.10 15.24 12,353 +0.04(+0.28%)
Oct 23, 2019 15.37 15.51 15.07 15.20 13,416 -0.42(-2.67%)
Oct 22, 2019 15.56 15.70 15.43 15.62 21,302 +0.06(+0.39%)
Oct 21, 2019 15.47 15.76 15.36 15.56 24,046 +0.18(+1.19%)
Oct 18, 2019 15.32 15.50 15.23 15.37 17,749 -0.04(-0.28%)
Oct 17, 2019 15.18 15.63 15.18 15.42 15,095 +0.10(+0.62%)
Oct 16, 2019 15.10 15.33 15.09 15.32 14,653 +0.14(+0.91%)
Oct 15, 2019 15.14 15.31 14.81 15.18 16,244 +0.10(+0.69%)
Oct 14, 2019 14.94 15.18 14.77 15.08 17,471 +0.01(+0.06%)
Oct 11, 2019 15.11 15.43 14.98 15.07 34,577 +0.07(+0.46%)
Oct 10, 2019 14.89 15.05 14.76 15.00 17,016 +0.14(+0.93%)
Oct 09, 2019 14.92 14.98 14.79 14.86 18,392 -0.08(-0.52%)
Oct 08, 2019 14.71 15.10 14.71 14.94 19,950 +0.02(+0.12%)
Oct 07, 2019 14.82 15.35 14.82 14.92 23,678 -0.04(-0.29%)
Oct 04, 2019 15.03 15.17 14.91 14.97 7,261 +0.04(+0.29%)
Oct 03, 2019 14.99 14.99 14.58 14.92 32,394 +0.19(+1.30%)
Oct 02, 2019 14.75 14.91 14.65 14.73 30,325 -0.07(-0.47%)
Oct 01, 2019 15.05 15.14 14.77 14.80 30,873 -0.10(-0.64%)
Sep 30, 2019 15.17 15.39 14.76 14.90 33,047 -0.14(-0.92%)
Sep 27, 2019 15.25 15.68 14.96 15.04 55,208 -0.03(-0.17%)
Sep 26, 2019 15.57 15.60 15.01 15.06 48,930 -0.43(-2.80%)
Sep 25, 2019 15.44 15.75 15.32 15.50 20,784 +0.09(+0.56%)
Sep 24, 2019 15.73 15.73 15.33 15.41 17,813 -0.09(-0.56%)
Sep 23, 2019 15.37 15.55 15.21 15.50 10,641 +0.08(+0.51%)
Sep 20, 2019 15.77 15.97 15.05 15.42 128,397 -0.30(-1.93%)
Sep 19, 2019 15.43 16.05 15.28 15.72 40,100 +0.13(+0.83%)
Sep 18, 2019 15.45 15.94 15.27 15.59 43,614 -0.04(-0.28%)
Sep 17, 2019 14.92 15.68 14.71 15.63 42,879 +0.66(+4.40%)
Sep 16, 2019 14.75 15.12 14.52 14.98 23,090 +0.25(+1.71%)
Sep 13, 2019 13.92 14.87 13.92 14.72 62,239 +1.04(+7.61%)
Sep 12, 2019 13.32 13.79 13.28 13.68 97,843 +0.36(+2.71%)
Sep 11, 2019 13.32 13.62 13.24 13.32 42,472 +0.00(+0.00%)
Sep 10, 2019 13.23 13.45 13.23 13.32 30,055 +0.09(+0.65%)
Sep 09, 2019 13.41 13.58 13.11 13.24 42,235 +0.09(+0.65%)
Sep 06, 2019 13.24 13.39 13.11 13.15 14,078 -0.09(-0.65%)
Sep 05, 2019 13.27 13.46 13.12 13.24 15,359 +0.12(+0.92%)
Sep 04, 2019 13.22 13.41 13.12 13.12 9,890 +0.00(+0.00%)
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.