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 (%)
Dec 31, 2003 5.264 5.518 5.264 5.518 27,388 +0.24(+4.56%)
Dec 30, 2003 5.246 5.362 5.246 5.277 4,288 -0.05(-0.98%)
Dec 29, 2003 5.394 5.401 5.305 5.329 11,709 -0.12(-2.26%)
Dec 26, 2003 5.433 5.453 5.420 5.453 2,169 -0.04(-0.71%)
Dec 24, 2003 5.492 5.518 5.368 5.492 3,166 +0.03(+0.60%)
Dec 23, 2003 5.524 5.524 5.342 5.459 8,693 -0.16(-2.78%)
Dec 22, 2003 5.537 5.622 5.362 5.615 8,462 +0.25(+4.59%)
Dec 19, 2003 5.583 5.583 5.362 5.369 11,272 +0.04(+0.74%)
Dec 18, 2003 5.433 5.433 5.329 5.329 2,308 -0.10(-1.91%)
Dec 17, 2003 5.433 5.433 5.433 5.433 323 -0.03(-0.48%)
Dec 16, 2003 5.466 5.466 5.459 5.459 16,325 -0.01(-0.26%)
Dec 15, 2003 5.492 5.492 5.474 5.474 2,000 -0.10(-1.83%)
Dec 12, 2003 5.784 5.784 5.492 5.576 20,721 +0.08(+1.53%)
Dec 11, 2003 5.589 5.589 5.427 5.492 43,852 -0.12(-2.19%)
Dec 10, 2003 5.388 5.674 5.303 5.615 40,366 +0.25(+4.72%)
Dec 09, 2003 5.290 5.362 5.258 5.362 3,769 +0.00(+0.00%)
Dec 08, 2003 5.329 5.362 5.259 5.362 3,685 +0.05(+0.86%)
Dec 05, 2003 5.310 5.310 5.310 5.316 4,769 +0.00(+0.00%)
Dec 04, 2003 5.329 5.329 5.232 5.316 9,201 +0.00(+0.00%)
Dec 03, 2003 5.303 5.316 5.212 5.316 13,540 +0.08(+1.61%)
Dec 02, 2003 5.206 5.316 5.206 5.232 5,231 -0.06(-1.23%)
Dec 01, 2003 5.232 5.297 5.199 5.297 10,553 +0.06(+1.24%)
Nov 28, 2003 5.206 5.290 5.199 5.232 5,919 +0.01(+0.12%)
Nov 26, 2003 5.232 5.297 5.225 5.225 21,921 -0.04(-0.74%)
Nov 25, 2003 5.232 5.264 5.232 5.264 23,387 +0.05(+1.00%)
Nov 24, 2003 5.206 5.264 5.206 5.212 1,692 -0.03(-0.62%)
Nov 21, 2003 5.212 5.212 5.212 5.245 41,242 +0.04(+0.75%)
Nov 20, 2003 5.264 5.290 5.199 5.206 12,580 -0.06(-1.11%)
Nov 19, 2003 5.316 5.362 5.264 5.264 19,541 -0.10(-1.82%)
Nov 18, 2003 5.329 5.362 5.329 5.362 7,693 +0.05(+0.98%)
Nov 17, 2003 5.368 5.446 5.310 5.310 17,617 -0.11(-2.04%)
Nov 14, 2003 5.381 5.453 5.349 5.420 44,513 +0.01(+0.12%)
Nov 13, 2003 5.420 5.427 5.264 5.414 16,836 +0.15(+2.84%)
Nov 12, 2003 5.264 5.264 5.264 5.264 0 +0.00(+0.00%)
Nov 11, 2003 5.076 5.316 5.076 5.264 11,486 +0.18(+3.58%)
Nov 10, 2003 5.726 5.778 4.874 5.082 41,544 -0.65(-11.34%)
Nov 07, 2003 5.732 5.732 5.732 5.732 1,123 -0.02(-0.34%)
Nov 06, 2003 5.752 5.752 5.752 5.752 0 +0.00(+0.00%)
Nov 05, 2003 5.765 5.771 5.719 5.752 5,400 +0.03(+0.45%)
Nov 04, 2003 5.771 5.771 5.680 5.726 7,788 -0.05(-0.90%)
Nov 03, 2003 5.719 5.778 5.719 5.778 10,556 +0.02(+0.34%)
Oct 31, 2003 5.700 5.758 5.693 5.758 10,309 +0.04(+0.68%)
Oct 30, 2003 5.778 5.726 5.726 5.719 6,770 -0.06(-1.01%)
Oct 29, 2003 5.745 5.784 5.732 5.778 15,078 +0.10(+1.72%)
Oct 28, 2003 5.719 5.719 5.628 5.680 2,769 +0.02(+0.34%)
Oct 27, 2003 5.719 5.726 5.654 5.661 4,000 -0.08(-1.36%)
Oct 24, 2003 5.719 5.739 5.719 5.739 2,154 +0.02(+0.34%)
Oct 23, 2003 5.687 5.719 5.687 5.719 8,616 +0.03(+0.57%)
Oct 22, 2003 5.719 5.745 5.687 5.687 36,004 -0.03(-0.57%)
Oct 21, 2003 5.674 5.745 5.674 5.719 10,309 +0.01(+0.23%)
Oct 20, 2003 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Oct 17, 2003 5.668 5.719 5.668 5.706 1,230 +0.04(+0.79%)
Oct 16, 2003 5.661 5.661 5.661 5.661 461 +0.00(+0.01%)
Oct 15, 2003 5.667 5.719 5.635 5.661 23,695 -0.04(-0.68%)
Oct 14, 2003 5.693 5.700 5.693 5.700 4,154 +0.03(+0.57%)
Oct 13, 2003 5.654 5.700 5.654 5.667 10,462 -0.03(-0.57%)
Oct 10, 2003 5.667 5.700 5.654 5.700 4,616 -0.03(-0.45%)
Oct 09, 2003 5.726 5.726 5.725 5.726 1,077 +0.01(+0.11%)
Oct 08, 2003 5.693 5.732 5.693 5.719 1,077 +0.02(+0.34%)
Oct 07, 2003 5.719 5.719 5.635 5.700 22,772 +0.08(+1.50%)
Oct 06, 2003 5.674 5.719 5.609 5.615 5,231 -0.05(-0.92%)
Oct 03, 2003 5.661 5.667 5.589 5.667 4,616 -0.05(-0.91%)
Oct 02, 2003 5.719 5.719 5.719 5.719 769 +0.13(+2.33%)
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.