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, 2007 8.501 8.520 8.124 8.306 93,781 -0.53(-6.03%)
Dec 28, 2007 8.832 8.839 8.449 8.839 2,277 +0.19(+2.26%)
Dec 27, 2007 8.644 8.774 8.644 8.644 2,154 +0.00(+0.00%)
Dec 26, 2007 8.839 8.839 8.124 8.644 84,389 -0.08(-0.97%)
Dec 24, 2007 8.728 8.728 8.728 8.728 0 +0.00(+0.00%)
Dec 21, 2007 8.267 8.728 8.267 8.728 7,079 +0.14(+1.67%)
Dec 20, 2007 8.585 8.585 8.585 8.585 0 +0.00(+0.00%)
Dec 19, 2007 8.585 8.585 8.585 8.585 0 +0.00(+0.00%)
Dec 18, 2007 8.351 8.585 7.948 8.585 3,692 +0.16(+1.93%)
Dec 17, 2007 8.423 8.423 8.423 8.423 307 +0.14(+1.73%)
Dec 14, 2007 8.228 8.286 7.864 8.280 5,720 -0.21(-2.45%)
Dec 13, 2007 8.449 8.488 8.254 8.488 3,538 +0.10(+1.24%)
Dec 12, 2007 8.501 8.501 8.384 8.384 2,538 +0.05(+0.55%)
Dec 11, 2007 8.338 8.338 8.338 8.338 615 +0.00(+0.00%)
Dec 10, 2007 8.449 8.514 8.312 8.338 4,169 +0.01(+0.08%)
Dec 07, 2007 8.332 8.332 8.332 8.332 307 -0.23(-2.73%)
Dec 06, 2007 8.566 8.566 8.566 8.566 1,444 +0.01(+0.08%)
Dec 05, 2007 8.559 8.559 8.559 8.559 0 +0.00(+0.00%)
Dec 04, 2007 8.286 8.559 8.286 8.559 1,047 +0.01(+0.15%)
Dec 03, 2007 8.553 8.553 8.546 8.546 307 -0.01(-0.08%)
Nov 30, 2007 8.553 8.553 8.553 8.553 230 +0.11(+1.31%)
Nov 29, 2007 8.364 8.442 8.364 8.442 461 +0.06(+0.70%)
Nov 28, 2007 8.312 8.416 8.286 8.384 13,086 -0.18(-2.12%)
Nov 27, 2007 8.741 8.806 8.286 8.566 2,177 -0.23(-2.66%)
Nov 26, 2007 8.741 8.800 8.741 8.800 2,167 +0.27(+3.20%)
Nov 23, 2007 8.527 8.527 8.527 8.527 0 +0.00(+0.00%)
Nov 21, 2007 8.338 8.527 8.299 8.527 1,923 -0.09(-1.06%)
Nov 20, 2007 8.286 8.722 8.286 8.618 2,309 -0.47(-5.15%)
Nov 19, 2007 9.086 9.086 9.086 9.086 0 +0.00(+0.00%)
Nov 16, 2007 9.086 9.086 9.086 9.086 153 +0.25(+2.79%)
Nov 15, 2007 9.092 9.099 8.839 8.839 1,278 +0.00(+0.00%)
Nov 14, 2007 8.312 8.904 8.293 8.839 1,274 +0.23(+2.64%)
Nov 13, 2007 8.572 8.611 8.552 8.611 5,446 +0.05(+0.53%)
Nov 12, 2007 8.566 8.566 8.566 8.566 0 +0.00(+0.00%)
Nov 09, 2007 8.286 8.566 8.286 8.566 3,597 +0.55(+6.81%)
Nov 08, 2007 8.338 8.338 8.020 8.020 11,044 -0.40(-4.71%)
Nov 07, 2007 8.449 8.449 8.325 8.416 4,892 -0.03(-0.38%)
Nov 06, 2007 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Nov 05, 2007 8.449 8.845 8.449 8.449 2,615 -0.16(-1.89%)
Nov 02, 2007 8.871 8.871 8.553 8.611 5,908 -0.26(-2.93%)
Nov 01, 2007 8.906 8.995 8.696 8.871 4,154 +0.22(+2.55%)
Oct 31, 2007 8.813 8.839 8.299 8.650 13,575 -0.46(-5.06%)
Oct 30, 2007 9.346 9.346 9.105 9.112 769 -0.03(-0.28%)
Oct 29, 2007 9.359 9.359 9.138 9.138 2,769 -0.20(-2.16%)
Oct 26, 2007 9.346 9.346 9.339 9.339 1,046 -0.17(-1.78%)
Oct 25, 2007 9.508 9.508 9.508 9.508 153 +0.19(+2.09%)
Oct 24, 2007 9.138 9.320 9.131 9.313 2,308 -0.08(-0.83%)
Oct 23, 2007 8.800 9.391 8.800 9.391 2,308 +0.09(+0.98%)
Oct 22, 2007 9.222 9.515 9.138 9.300 2,154 -0.25(-2.59%)
Oct 19, 2007 9.547 9.547 9.547 9.547 0 +0.00(+0.00%)
Oct 18, 2007 9.547 9.547 9.547 9.547 0 +0.00(+0.00%)
Oct 17, 2007 9.229 9.547 9.229 9.547 307 +0.22(+2.37%)
Oct 16, 2007 9.326 9.326 9.326 9.326 0 +0.00(+0.00%)
Oct 15, 2007 9.365 9.365 9.203 9.326 955 -0.05(-0.49%)
Oct 12, 2007 9.372 9.372 9.372 9.372 0 +0.00(+0.00%)
Oct 11, 2007 9.261 9.599 9.261 9.372 1,230 +0.27(+3.00%)
Oct 10, 2007 9.096 9.099 9.066 9.099 2,000 +0.24(+2.71%)
Oct 09, 2007 8.988 9.187 8.858 8.858 1,066 -0.31(-3.43%)
Oct 08, 2007 9.173 9.173 9.173 9.173 0 +0.00(+0.00%)
Oct 05, 2007 9.099 9.173 8.787 9.173 5,260 -0.06(-0.66%)
Oct 04, 2007 9.053 9.234 9.053 9.234 307 +0.09(+0.98%)
Oct 03, 2007 9.008 9.599 9.008 9.144 1,538 +0.13(+1.44%)
Oct 02, 2007 9.118 9.125 9.014 9.014 1,578 -0.25(-2.73%)
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.