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, 2020 12.94 13.14 12.00 12.09 65,487 -0.81(-6.27%)
Nov 27, 2020 13.19 13.41 12.72 12.90 14,753 -0.29(-2.20%)
Nov 25, 2020 13.30 13.40 13.01 13.19 18,055 -0.11(-0.82%)
Nov 24, 2020 12.85 13.37 12.73 13.30 45,088 +0.72(+5.70%)
Nov 23, 2020 12.76 13.03 12.43 12.58 26,692 -0.25(-1.98%)
Nov 20, 2020 12.35 12.93 12.09 12.83 23,230 +0.24(+1.87%)
Nov 19, 2020 12.97 12.97 12.32 12.60 25,864 -0.15(-1.14%)
Nov 18, 2020 13.15 13.22 12.73 12.74 17,893 -0.31(-2.37%)
Nov 17, 2020 13.10 13.25 12.68 13.05 34,035 -0.12(-0.90%)
Nov 16, 2020 12.53 13.21 12.28 13.17 52,027 +0.96(+7.89%)
Nov 13, 2020 12.12 12.53 12.02 12.21 32,258 +0.07(+0.60%)
Nov 12, 2020 12.22 12.40 12.03 12.13 15,051 -0.29(-2.34%)
Nov 11, 2020 12.86 12.92 12.28 12.43 17,517 -0.34(-2.63%)
Nov 10, 2020 12.63 13.32 12.28 12.76 174,689 +0.05(+0.36%)
Nov 09, 2020 12.09 13.35 11.72 12.72 143,018 +1.77(+16.18%)
Nov 06, 2020 11.90 11.90 10.94 10.94 29,175 -0.80(-6.81%)
Nov 05, 2020 11.47 11.97 11.37 11.74 34,371 +0.25(+2.13%)
Nov 04, 2020 11.31 11.75 10.98 11.50 61,046 +0.05(+0.48%)
Nov 03, 2020 11.51 11.58 11.32 11.44 37,807 +0.00(+0.00%)
Nov 02, 2020 11.56 11.58 11.35 11.44 14,503 +0.09(+0.80%)
Oct 30, 2020 11.24 11.43 11.14 11.35 49,543 -0.02(-0.16%)
Oct 29, 2020 11.02 11.49 10.98 11.37 16,083 +0.24(+2.12%)
Oct 28, 2020 11.19 11.23 10.82 11.14 33,995 -0.08(-0.73%)
Oct 27, 2020 11.45 11.70 11.22 11.22 61,319 -0.43(-3.67%)
Oct 26, 2020 11.81 11.81 11.11 11.64 19,260 -0.28(-2.32%)
Oct 23, 2020 10.95 12.00 10.95 11.92 59,232 +0.89(+8.02%)
Oct 22, 2020 10.51 11.15 10.51 11.04 36,152 +0.57(+5.47%)
Oct 21, 2020 10.09 10.54 10.09 10.46 22,618 +0.20(+1.95%)
Oct 20, 2020 10.12 10.36 10.12 10.26 18,725 +0.27(+2.73%)
Oct 19, 2020 10.30 10.33 9.937 9.991 32,521 -0.10(-0.99%)
Oct 16, 2020 10.84 11.10 10.08 10.09 127,933 -0.88(-8.03%)
Oct 15, 2020 10.67 11.04 10.45 10.97 18,972 +0.42(+3.96%)
Oct 14, 2020 10.72 10.98 10.50 10.55 36,622 -0.43(-3.89%)
Oct 13, 2020 10.95 11.14 10.82 10.98 7,832 -0.08(-0.74%)
Oct 12, 2020 10.95 11.19 10.79 11.06 20,455 +0.12(+1.08%)
Oct 09, 2020 11.19 11.22 10.76 10.94 29,726 -0.13(-1.15%)
Oct 08, 2020 10.81 11.25 10.63 11.07 13,719 +0.34(+3.13%)
Oct 07, 2020 10.45 10.84 10.35 10.74 25,674 +0.27(+2.60%)
Oct 06, 2020 10.33 10.94 10.00 10.46 28,355 +0.24(+2.31%)
Oct 05, 2020 9.764 10.27 9.764 10.23 44,225 +0.37(+3.78%)
Oct 02, 2020 9.537 9.982 9.174 9.855 14,312 +0.15(+1.59%)
Oct 01, 2020 9.832 9.935 9.573 9.700 33,207 -0.11(-1.11%)
Sep 30, 2020 9.891 9.955 9.764 9.809 15,121 -0.03(-0.28%)
Sep 29, 2020 9.900 9.973 9.710 9.837 14,813 +0.00(+0.00%)
Sep 28, 2020 9.737 9.964 9.646 9.837 25,821 +0.25(+2.65%)
Sep 25, 2020 9.219 9.991 9.219 9.582 30,827 +0.13(+1.34%)
Sep 24, 2020 9.746 9.746 9.401 9.455 8,844 -0.02(-0.19%)
Sep 23, 2020 9.918 9.987 9.410 9.473 22,968 -0.28(-2.89%)
Sep 22, 2020 10.00 10.00 9.628 9.755 30,073 -0.14(-1.38%)
Sep 21, 2020 10.22 10.43 9.737 9.891 40,534 -0.54(-5.22%)
Sep 18, 2020 10.51 10.65 10.17 10.44 58,681 +0.11(+1.06%)
Sep 17, 2020 10.33 10.67 10.33 10.33 8,317 -0.08(-0.79%)
Sep 16, 2020 10.35 10.52 10.13 10.41 29,410 +0.06(+0.61%)
Sep 15, 2020 10.74 10.74 10.33 10.35 21,154 -0.33(-3.06%)
Sep 14, 2020 10.72 10.83 10.57 10.67 33,633 +0.03(+0.26%)
Sep 11, 2020 11.03 11.03 10.56 10.65 50,289 -0.20(-1.82%)
Sep 10, 2020 11.00 11.51 10.81 10.84 23,869 -0.05(-0.49%)
Sep 09, 2020 11.37 11.40 10.78 10.90 31,095 -0.04(-0.33%)
Sep 08, 2020 11.66 11.79 10.93 10.93 26,289 -0.91(-7.65%)
Sep 04, 2020 11.74 11.86 11.44 11.84 21,074 +0.22(+1.93%)
Sep 03, 2020 11.67 11.84 11.29 11.61 29,114 +0.00(+0.00%)
Sep 02, 2020 11.50 11.86 11.35 11.61 47,094 +0.07(+0.62%)
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.