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 29, 2017 16.38 16.38 16.38 0 +0.17(+1.06%)
Dec 28, 2017 16.42 16.43 16.21 16.21 6,605 -0.07(-0.40%)
Dec 27, 2017 16.43 16.43 15.90 16.28 6,912 -0.06(-0.35%)
Dec 26, 2017 16.68 16.68 16.24 16.33 8,718 -0.38(-2.29%)
Dec 22, 2017 17.02 17.02 16.68 16.72 7,559 -0.28(-1.63%)
Dec 21, 2017 17.28 17.28 16.73 16.99 14,272 -0.06(-0.33%)
Dec 20, 2017 17.13 17.26 16.86 17.05 8,997 -0.15(-0.85%)
Dec 19, 2017 17.51 17.51 15.15 17.20 8,644 -0.33(-1.86%)
Dec 18, 2017 17.21 17.52 17.10 17.52 46,451 +0.37(+2.14%)
Dec 15, 2017 16.35 17.34 16.13 17.16 54,692 +0.73(+4.47%)
Dec 14, 2017 16.41 16.73 15.36 16.42 16,769 +0.15(+0.90%)
Dec 13, 2017 15.94 16.43 15.85 16.28 24,056 +0.26(+1.62%)
Dec 12, 2017 15.91 16.21 15.61 16.02 31,321 +0.24(+1.54%)
Dec 11, 2017 15.65 16.15 15.52 15.77 28,834 +0.19(+1.19%)
Dec 08, 2017 15.56 15.68 15.26 15.59 23,989 +0.03(+0.21%)
Dec 07, 2017 15.64 15.73 15.20 15.55 8,721 +0.33(+2.18%)
Dec 06, 2017 15.42 15.42 15.19 15.22 14,511 -0.19(-1.21%)
Dec 05, 2017 15.88 15.88 15.36 15.41 9,167 -0.36(-2.31%)
Dec 04, 2017 16.02 16.02 15.76 15.77 11,343 -0.21(-1.32%)
Dec 01, 2017 16.17 16.18 15.33 15.98 9,952 -0.19(-1.15%)
Nov 30, 2017 16.65 16.78 16.01 16.17 18,830 -0.16(-0.99%)
Nov 29, 2017 15.87 16.33 15.64 16.33 11,342 +0.50(+3.17%)
Nov 28, 2017 15.51 15.91 15.34 15.83 18,686 +0.32(+2.09%)
Nov 27, 2017 15.31 15.71 15.31 15.51 16,976 +0.12(+0.79%)
Nov 24, 2017 15.25 15.43 15.25 15.38 4,350 +0.00(+0.00%)
Nov 22, 2017 15.55 15.55 15.36 15.38 18,559 -0.28(-1.76%)
Nov 21, 2017 15.26 15.66 15.20 15.66 27,990 +0.39(+2.55%)
Nov 20, 2017 15.17 15.30 15.17 15.27 36,527 +0.10(+0.64%)
Nov 17, 2017 14.92 15.63 14.71 15.17 53,052 +0.03(+0.21%)
Nov 16, 2017 15.39 15.50 15.09 15.14 30,690 -0.14(-0.90%)
Nov 15, 2017 15.31 15.38 15.20 15.28 17,372 -0.19(-1.20%)
Nov 14, 2017 15.60 15.60 15.34 15.47 7,754 -0.02(-0.16%)
Nov 13, 2017 15.84 15.84 15.13 15.49 10,661 -0.35(-2.20%)
Nov 10, 2017 17.08 17.08 15.84 15.84 13,826 +0.15(+0.93%)
Nov 09, 2017 17.08 17.08 15.58 15.69 13,752 +0.16(+1.04%)
Nov 08, 2017 16.28 16.28 15.53 15.53 9,720 -0.34(-2.14%)
Nov 07, 2017 16.28 16.31 15.77 15.87 8,610 -0.41(-2.54%)
Nov 06, 2017 16.29 16.40 16.25 16.28 6,889 -0.14(-0.84%)
Nov 03, 2017 17.10 17.10 16.37 16.42 11,455 -0.11(-0.69%)
Nov 02, 2017 16.20 16.68 16.09 16.53 16,018 +0.19(+1.19%)
Nov 01, 2017 16.74 16.95 16.15 16.34 11,448 -0.42(-2.51%)
Oct 31, 2017 16.24 17.16 16.24 16.76 28,836 +0.49(+2.98%)
Oct 30, 2017 16.61 16.61 16.24 16.28 11,017 -0.65(-3.83%)
Oct 27, 2017 17.07 17.23 16.86 16.92 22,395 -0.23(-1.32%)
Oct 26, 2017 16.68 17.16 16.68 17.15 13,261 +0.47(+2.82%)
Oct 25, 2017 16.66 16.69 16.48 16.68 8,315 +0.17(+1.03%)
Oct 24, 2017 16.12 17.30 16.12 16.51 13,098 +0.41(+2.57%)
Oct 23, 2017 17.21 17.21 16.04 16.10 14,971 -0.10(-0.60%)
Oct 20, 2017 16.69 16.69 16.10 16.19 33,671 -0.36(-2.18%)
Oct 19, 2017 16.03 16.70 16.03 16.55 15,468 +0.51(+3.21%)
Oct 18, 2017 16.18 16.26 15.90 16.04 10,925 -0.08(-0.50%)
Oct 17, 2017 16.28 16.36 16.05 16.12 14,903 -0.22(-1.34%)
Oct 16, 2017 16.62 16.62 16.19 16.34 34,767 -0.49(-2.93%)
Oct 13, 2017 16.83 17.76 16.19 16.83 13,531 +0.06(+0.39%)
Oct 12, 2017 17.09 17.21 16.77 16.77 8,334 -0.32(-1.89%)
Oct 11, 2017 17.09 17.21 17.00 17.09 15,319 +0.01(+0.05%)
Oct 10, 2017 17.33 17.33 17.02 17.09 25,228 -0.22(-1.26%)
Oct 09, 2017 17.47 17.47 17.20 17.30 8,568 -0.02(-0.09%)
Oct 06, 2017 17.33 17.38 17.29 17.32 5,657 -0.02(-0.14%)
Oct 05, 2017 17.38 17.54 17.27 17.34 26,721 +0.03(+0.19%)
Oct 04, 2017 17.40 17.41 17.29 17.31 10,046 -0.04(-0.23%)
Oct 03, 2017 17.66 17.66 17.32 17.35 24,652 -0.26(-1.47%)
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.