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 30, 2005 10.02 10.39 10.02 10.39 5,243 +0.53(+5.41%)
Dec 29, 2005 9.918 9.996 9.853 9.853 1,261 -0.36(-3.50%)
Dec 28, 2005 9.398 10.21 9.398 10.21 9,693 +0.14(+1.36%)
Dec 27, 2005 9.976 10.20 9.976 10.07 6,924 -0.14(-1.40%)
Dec 23, 2005 9.645 10.22 9.287 10.22 26,720 +0.31(+3.08%)
Dec 22, 2005 9.781 9.911 9.281 9.911 38,432 +0.15(+1.53%)
Dec 21, 2005 9.762 9.762 9.762 9.762 415 -0.02(-0.20%)
Dec 20, 2005 9.820 9.820 9.781 9.781 3,386 -0.19(-1.89%)
Dec 19, 2005 9.885 9.970 9.508 9.970 10,309 +0.22(+2.27%)
Dec 16, 2005 9.729 9.755 9.729 9.749 7,391 +0.03(+0.27%)
Dec 15, 2005 9.424 9.723 9.359 9.723 4,671 +0.14(+1.42%)
Dec 14, 2005 9.937 9.937 9.554 9.586 6,834 -0.32(-3.28%)
Dec 13, 2005 9.580 9.976 9.580 9.911 19,547 +0.49(+5.17%)
Dec 12, 2005 9.294 9.424 9.294 9.424 6,779 -0.01(-0.07%)
Dec 09, 2005 9.359 9.430 9.359 9.430 2,769 +0.16(+1.68%)
Dec 08, 2005 9.139 9.274 9.139 9.274 2,618 -0.03(-0.28%)
Dec 07, 2005 9.300 9.300 9.300 9.300 338 -0.01(-0.14%)
Dec 06, 2005 9.164 9.372 9.164 9.313 2,615 -0.11(-1.17%)
Dec 05, 2005 9.424 9.424 9.424 9.424 1,580 +0.00(+0.00%)
Dec 02, 2005 9.086 9.541 9.086 9.424 13,087 +0.16(+1.75%)
Dec 01, 2005 9.164 9.541 9.157 9.261 10,386 +0.16(+1.79%)
Nov 30, 2005 8.871 9.099 8.644 9.099 9,079 +0.49(+5.66%)
Nov 29, 2005 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Nov 28, 2005 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Nov 25, 2005 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Nov 23, 2005 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Nov 22, 2005 8.611 8.611 8.611 8.611 153 +0.12(+1.45%)
Nov 21, 2005 8.507 8.507 8.488 8.488 440 -0.06(-0.68%)
Nov 18, 2005 8.364 8.709 8.364 8.546 5,077 -0.36(-4.01%)
Nov 17, 2005 8.904 8.904 8.904 8.904 0 +0.00(+0.00%)
Nov 16, 2005 8.904 8.904 8.904 8.904 153 -0.06(-0.72%)
Nov 15, 2005 8.969 8.969 8.969 8.969 0 +0.00(+0.00%)
Nov 14, 2005 8.969 8.969 8.969 8.969 1,577 +0.00(+0.00%)
Nov 11, 2005 8.969 8.969 8.969 8.969 230 +0.00(+0.00%)
Nov 10, 2005 9.151 9.151 8.791 8.969 3,217 -0.45(-4.76%)
Nov 09, 2005 8.936 9.417 8.787 9.417 18,310 -0.01(-0.07%)
Nov 08, 2005 8.449 9.424 8.449 9.424 15,728 +0.69(+7.89%)
Nov 07, 2005 8.735 8.735 8.735 8.735 0 +0.00(+0.00%)
Nov 04, 2005 8.449 8.735 8.449 8.735 461 +0.03(+0.30%)
Nov 03, 2005 8.579 8.852 8.579 8.709 4,115 +0.14(+1.59%)
Nov 02, 2005 8.481 8.572 8.481 8.572 4,769 +0.09(+1.07%)
Nov 01, 2005 8.319 8.481 8.319 8.481 670 +0.16(+1.95%)
Oct 31, 2005 8.644 8.644 8.319 8.319 2,461 -0.29(-3.40%)
Oct 28, 2005 8.481 8.611 8.481 8.611 4,562 +0.13(+1.53%)
Oct 27, 2005 8.481 8.481 8.481 8.481 0 +0.00(+0.00%)
Oct 26, 2005 8.514 8.514 8.481 8.481 4,462 +0.01(+0.08%)
Oct 25, 2005 8.475 8.475 8.475 8.475 0 +0.00(+0.00%)
Oct 24, 2005 8.286 8.475 8.286 8.475 476 -0.01(-0.08%)
Oct 21, 2005 8.481 8.481 8.481 8.481 4,912 +0.00(+0.00%)
Oct 20, 2005 8.481 8.481 8.384 8.481 4,948 +0.00(+0.00%)
Oct 19, 2005 8.384 8.481 8.384 8.481 4,308 +0.00(+0.00%)
Oct 18, 2005 8.481 8.481 8.481 8.481 0 +0.00(+0.00%)
Oct 17, 2005 8.449 8.481 8.449 8.481 1,010 +0.16(+1.87%)
Oct 14, 2005 8.449 8.449 8.325 8.325 3,692 -0.10(-1.16%)
Oct 13, 2005 8.423 8.423 8.423 8.423 0 +0.00(+0.00%)
Oct 12, 2005 8.319 8.436 8.228 8.423 6,065 +0.10(+1.16%)
Oct 11, 2005 8.384 8.442 8.327 8.327 5,700 +0.01(+0.09%)
Oct 10, 2005 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Oct 07, 2005 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Oct 06, 2005 8.319 8.319 8.319 8.319 772 -0.01(-0.17%)
Oct 05, 2005 8.333 8.333 8.333 8.333 1,161 -0.25(-2.86%)
Oct 04, 2005 8.610 8.610 8.579 8.579 507 -0.03(-0.38%)
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.