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 (%)
Feb 29, 2016 11.91 12.03 11.68 11.84 15,572 -0.17(-1.40%)
Feb 26, 2016 11.75 12.05 11.75 12.01 8,943 +0.05(+0.38%)
Feb 25, 2016 11.77 11.97 11.65 11.97 14,397 +0.15(+1.29%)
Feb 24, 2016 11.48 11.84 11.35 11.81 26,406 +0.27(+2.32%)
Feb 23, 2016 11.71 11.71 11.43 11.55 14,944 -0.17(-1.44%)
Feb 22, 2016 11.56 11.84 11.55 11.71 13,472 +0.20(+1.73%)
Feb 19, 2016 11.77 11.84 11.46 11.51 18,163 +0.17(+1.48%)
Feb 18, 2016 11.32 11.61 11.32 11.35 3,769 -0.20(-1.72%)
Feb 17, 2016 11.52 11.90 11.36 11.55 10,332 +0.08(+0.73%)
Feb 16, 2016 11.28 11.68 11.28 11.46 21,806 +0.05(+0.40%)
Feb 12, 2016 11.15 11.42 11.42 11.42 8,637 +0.37(+3.39%)
Feb 11, 2016 11.12 11.25 11.04 11.04 12,253 -0.24(-2.10%)
Feb 10, 2016 11.32 11.42 11.21 11.28 12,579 +0.05(+0.48%)
Feb 09, 2016 11.24 11.41 11.22 11.22 17,386 -0.12(-1.08%)
Feb 08, 2016 11.51 11.56 11.32 11.35 19,582 -0.24(-2.05%)
Feb 05, 2016 11.74 11.79 11.49 11.58 17,395 -0.12(-1.04%)
Feb 04, 2016 11.69 11.87 11.69 11.71 11,684 +0.00(+0.00%)
Feb 03, 2016 11.69 11.88 11.69 11.71 15,907 -0.14(-1.16%)
Feb 02, 2016 11.81 11.92 11.76 11.84 13,919 -0.08(-0.64%)
Feb 01, 2016 11.64 11.92 11.60 11.92 22,645 +0.22(+1.89%)
Jan 29, 2016 11.90 11.94 11.70 11.70 4,839 -0.08(-0.65%)
Jan 28, 2016 11.77 11.87 11.70 11.77 8,228 +0.01(+0.06%)
Jan 27, 2016 11.58 11.77 11.58 11.77 3,665 +0.13(+1.12%)
Jan 26, 2016 11.56 11.64 11.46 11.64 9,805 +0.18(+1.53%)
Jan 25, 2016 11.70 11.74 11.46 11.46 27,589 -0.41(-3.41%)
Jan 22, 2016 11.90 11.90 11.77 11.87 8,845 +0.10(+0.84%)
Jan 21, 2016 12.10 12.10 11.71 11.77 17,796 -0.02(-0.13%)
Jan 20, 2016 11.97 11.97 11.66 11.78 31,655 -0.18(-1.47%)
Jan 19, 2016 11.94 12.36 11.86 11.96 17,593 -0.01(-0.06%)
Jan 15, 2016 11.98 11.97 11.97 11.97 16,620 -0.21(-1.69%)
Jan 14, 2016 12.07 12.22 11.79 12.17 12,898 +0.45(+3.85%)
Jan 13, 2016 12.09 12.17 11.72 11.72 13,288 -0.41(-3.40%)
Jan 12, 2016 12.30 12.30 11.99 12.13 13,779 -0.13(-1.06%)
Jan 11, 2016 12.20 12.33 12.11 12.26 22,506 +0.07(+0.56%)
Jan 08, 2016 12.24 12.27 12.09 12.20 5,297 -0.01(-0.06%)
Jan 07, 2016 12.32 12.46 12.11 12.20 14,516 -0.21(-1.72%)
Jan 06, 2016 12.36 12.59 12.36 12.42 11,300 -0.05(-0.43%)
Jan 05, 2016 12.55 12.57 12.36 12.47 21,479 -0.05(-0.43%)
Jan 04, 2016 12.44 12.78 12.03 12.52 55,532 -0.04(-0.30%)
Dec 31, 2015 12.57 12.56 12.56 12.56 55,752 +0.44(+3.59%)
Dec 30, 2015 12.03 12.14 12.00 12.13 23,010 +0.09(+0.76%)
Dec 29, 2015 11.88 12.10 11.83 12.03 49,690 +0.23(+1.94%)
Dec 28, 2015 11.77 11.90 11.75 11.81 37,352 +0.08(+0.68%)
Dec 24, 2015 11.66 11.73 11.73 11.73 11,909 +0.07(+0.63%)
Dec 23, 2015 11.61 11.65 11.56 11.65 8,505 +0.11(+0.93%)
Dec 22, 2015 11.59 11.59 11.51 11.55 12,039 -0.02(-0.13%)
Dec 21, 2015 11.58 11.58 11.51 11.56 23,601 +0.06(+0.53%)
Dec 18, 2015 11.57 11.57 11.50 11.50 33,281 +0.00(+0.00%)
Dec 17, 2015 11.50 11.58 11.47 11.50 5,148 -0.11(-0.99%)
Dec 16, 2015 11.50 11.61 11.47 11.61 4,434 +0.08(+0.66%)
Dec 15, 2015 11.53 11.56 11.46 11.54 19,849 +0.08(+0.67%)
Dec 14, 2015 11.36 11.46 11.28 11.46 11,963 +0.08(+0.67%)
Dec 11, 2015 11.19 11.50 11.19 11.38 5,899 +0.11(+1.02%)
Dec 10, 2015 11.10 11.42 11.06 11.27 18,988 +0.21(+1.92%)
Dec 09, 2015 10.97 11.11 10.97 11.06 6,007 +0.17(+1.53%)
Dec 08, 2015 11.64 11.64 10.64 10.89 40,444 -0.79(-6.74%)
Dec 07, 2015 11.62 11.78 11.62 11.68 3,381 +0.11(+0.91%)
Dec 04, 2015 11.47 11.77 11.47 11.57 5,764 +0.02(+0.20%)
Dec 03, 2015 11.54 11.75 11.39 11.55 9,316 -0.02(-0.20%)
Dec 02, 2015 11.72 11.72 11.41 11.57 14,543 +0.01(+0.07%)
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.