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, 2012 7.421 7.632 7.189 7.373 22,962 -0.03(-0.37%)
Dec 28, 2012 7.244 7.769 7.155 7.401 30,949 +0.05(+0.74%)
Dec 27, 2012 7.578 7.578 7.292 7.346 8,048 -0.28(-3.67%)
Dec 26, 2012 7.469 7.680 7.469 7.626 9,459 +0.16(+2.19%)
Dec 24, 2012 7.428 7.462 7.401 7.462 8,691 -0.01(-0.18%)
Dec 21, 2012 7.407 7.502 7.401 7.476 24,719 -0.00(-0.06%)
Dec 20, 2012 7.482 7.500 7.431 7.480 9,273 +0.05(+0.61%)
Dec 19, 2012 7.448 7.469 7.401 7.435 5,936 -0.03(-0.46%)
Dec 18, 2012 7.489 7.503 7.401 7.469 5,146 +0.10(+1.30%)
Dec 17, 2012 7.380 7.503 7.305 7.373 20,430 -0.12(-1.55%)
Dec 14, 2012 7.776 7.776 7.394 7.489 28,725 -0.26(-3.35%)
Dec 13, 2012 7.673 7.813 7.626 7.748 28,026 -0.02(-0.26%)
Dec 12, 2012 7.482 7.839 7.482 7.769 18,521 +0.36(+4.88%)
Dec 11, 2012 7.495 7.745 7.407 7.407 39,945 -0.28(-3.69%)
Dec 10, 2012 7.131 7.691 7.104 7.691 41,863 +0.45(+6.25%)
Dec 07, 2012 7.326 7.360 7.171 7.239 23,533 -0.12(-1.65%)
Dec 06, 2012 7.428 7.428 7.158 7.360 4,860 +0.12(+1.68%)
Dec 05, 2012 7.414 7.428 7.137 7.239 22,246 -0.31(-4.11%)
Dec 04, 2012 7.117 7.792 7.073 7.549 49,885 +0.68(+9.88%)
Nov 30, 2012 6.847 6.914 6.752 6.870 11,351 +0.01(+0.14%)
Nov 29, 2012 6.820 6.860 6.820 6.860 10,730 +0.07(+0.99%)
Nov 28, 2012 6.651 6.914 6.651 6.793 46,337 +0.11(+1.62%)
Nov 27, 2012 6.658 6.732 6.584 6.685 6,228 +0.08(+1.23%)
Nov 26, 2012 6.665 6.732 6.509 6.604 23,846 -0.01(-0.20%)
Nov 23, 2012 6.604 6.617 6.482 6.617 7,776 -0.05(-0.81%)
Nov 21, 2012 6.617 6.678 6.476 6.671 40,683 -0.01(-0.10%)
Nov 20, 2012 6.401 6.752 6.401 6.678 34,972 +0.31(+4.88%)
Nov 19, 2012 6.314 6.421 6.145 6.368 28,638 +0.05(+0.86%)
Nov 16, 2012 6.334 6.334 6.192 6.314 7,800 +0.00(+0.00%)
Nov 15, 2012 6.280 6.341 6.133 6.314 14,733 +0.03(+0.54%)
Nov 14, 2012 6.212 6.341 6.212 6.280 59,645 +0.06(+0.98%)
Nov 13, 2012 6.293 6.307 6.219 6.219 2,563 -0.16(-2.52%)
Nov 12, 2012 6.293 6.388 6.246 6.380 7,769 +0.13(+2.14%)
Nov 09, 2012 6.347 6.347 6.246 6.246 7,262 -0.05(-0.75%)
Nov 08, 2012 6.361 6.415 6.253 6.293 11,655 -0.12(-1.89%)
Nov 07, 2012 6.354 6.415 6.354 6.415 3,109 -0.00(-0.00%)
Nov 06, 2012 6.287 6.448 6.287 6.415 11,284 +0.07(+1.06%)
Nov 05, 2012 6.462 6.462 6.290 6.347 11,566 -0.09(-1.47%)
Nov 02, 2012 6.449 6.462 6.334 6.442 9,329 -0.01(-0.21%)
Nov 01, 2012 6.516 6.536 6.415 6.455 23,107 -0.01(-0.11%)
Oct 31, 2012 6.462 6.516 6.415 6.462 8,468 -0.02(-0.30%)
Oct 26, 2012 6.314 6.482 6.482 6.482 66,642 +0.14(+2.23%)
Oct 25, 2012 6.320 6.448 6.314 6.341 4,285 -0.01(-0.20%)
Oct 24, 2012 6.320 6.388 6.280 6.353 41,177 +0.03(+0.42%)
Oct 23, 2012 6.253 6.374 6.246 6.327 20,000 +0.05(+0.76%)
Oct 19, 2012 6.253 6.347 6.253 6.279 5,923 -0.07(-1.07%)
Oct 18, 2012 6.232 6.347 6.165 6.347 1,629 +0.01(+0.11%)
Oct 17, 2012 6.097 6.388 6.091 6.341 88,873 +0.15(+2.40%)
Oct 16, 2012 6.192 6.192 6.111 6.192 73,567 +0.00(+0.00%)
Oct 15, 2012 6.192 6.192 6.091 6.192 9,614 +0.03(+0.55%)
Oct 12, 2012 6.239 6.239 6.070 6.158 7,412 +0.04(+0.66%)
Oct 11, 2012 6.185 6.239 6.016 6.118 14,474 -0.28(-4.33%)
Oct 10, 2012 6.104 6.395 5.969 6.395 9,956 +0.26(+4.18%)
Oct 09, 2012 6.185 6.280 5.922 6.138 15,570 -0.11(-1.73%)
Oct 08, 2012 6.280 6.280 6.185 6.246 4,219 -0.00(-0.00%)
Oct 05, 2012 6.314 6.314 6.219 6.246 7,653 -0.15(-2.32%)
Oct 04, 2012 6.307 6.394 6.280 6.394 13,458 +0.05(+0.85%)
Oct 03, 2012 6.307 6.401 6.256 6.341 9,470 -0.03(-0.53%)
Oct 02, 2012 6.381 6.401 6.213 6.374 3,527 -0.01(-0.19%)
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.