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 28, 2018 14.46 14.61 14.32 14.37 20,866 +0.09(+0.63%)
Feb 27, 2018 14.66 14.66 14.29 14.29 8,852 -0.43(-2.94%)
Feb 26, 2018 14.70 14.72 14.67 14.72 7,417 +0.02(+0.11%)
Feb 23, 2018 14.25 14.85 14.25 14.70 5,207 +0.02(+0.17%)
Feb 22, 2018 14.64 14.68 14.60 14.68 4,249 -0.06(-0.39%)
Feb 21, 2018 14.40 15.17 14.40 14.73 5,085 +0.42(+2.91%)
Feb 20, 2018 14.30 14.72 14.30 14.32 8,732 -0.13(-0.90%)
Feb 16, 2018 14.45 14.45 14.45 0 +0.21(+1.49%)
Feb 15, 2018 14.20 14.65 14.20 14.24 23,390 -0.02(-0.17%)
Feb 14, 2018 14.28 14.58 14.24 14.26 33,414 -0.07(-0.46%)
Feb 13, 2018 14.37 14.44 14.33 14.33 13,699 -0.10(-0.68%)
Feb 12, 2018 14.61 14.72 14.37 14.42 13,176 -0.15(-1.06%)
Feb 09, 2018 14.59 14.77 14.51 14.58 24,935 +0.20(+1.42%)
Feb 08, 2018 15.53 15.53 14.37 14.37 31,462 -0.98(-6.38%)
Feb 07, 2018 14.41 14.41 14.41 15.35 121,084 +0.78(+5.38%)
Feb 06, 2018 14.35 15.24 14.20 14.57 22,373 -0.20(-1.33%)
Feb 05, 2018 15.02 15.02 14.73 14.77 6,576 -0.39(-2.58%)
Feb 02, 2018 15.57 15.58 15.16 15.16 20,795 -0.53(-3.38%)
Feb 01, 2018 15.54 15.74 15.40 15.69 14,106 +0.17(+1.10%)
Jan 31, 2018 15.65 15.69 15.50 15.52 11,316 -0.16(-1.04%)
Jan 30, 2018 15.44 15.44 15.44 15.68 9,210 +0.15(+0.95%)
Jan 29, 2018 15.79 15.88 15.53 15.53 4,947 -0.33(-2.06%)
Jan 26, 2018 15.66 15.91 15.66 15.86 15,109 -0.24(-1.47%)
Jan 25, 2018 16.32 16.38 16.03 16.10 12,971 -0.20(-1.25%)
Jan 24, 2018 17.11 17.11 16.24 16.30 18,702 -0.24(-1.43%)
Jan 23, 2018 16.61 16.61 16.44 16.54 5,015 -0.15(-0.88%)
Jan 22, 2018 16.88 16.93 16.56 16.68 9,422 -0.20(-1.16%)
Jan 19, 2018 16.27 17.02 16.23 16.88 28,199 +0.52(+3.19%)
Jan 18, 2018 16.54 16.60 16.36 16.36 6,605 -0.28(-1.67%)
Jan 17, 2018 16.64 16.64 16.45 16.63 13,390 -0.01(-0.05%)
Jan 16, 2018 17.13 17.13 16.63 16.64 8,139 -0.46(-2.72%)
Jan 12, 2018 17.11 17.11 17.11 0 +0.23(+1.35%)
Jan 11, 2018 16.48 16.88 16.48 16.88 11,143 +0.42(+2.53%)
Jan 10, 2018 16.42 16.71 16.37 16.46 9,450 +0.22(+1.36%)
Jan 09, 2018 16.34 16.53 16.19 16.24 5,314 -0.10(-0.60%)
Jan 08, 2018 16.68 16.72 16.33 16.34 10,334 -0.36(-2.15%)
Jan 05, 2018 16.81 16.83 16.37 16.70 14,655 -0.11(-0.63%)
Jan 04, 2018 16.63 16.99 16.63 16.81 8,396 +0.16(+0.93%)
Jan 03, 2018 16.45 16.86 16.42 16.65 24,263 +0.17(+1.04%)
Jan 02, 2018 16.50 16.73 16.50 16.48 27,541 +0.10(+0.60%)
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%)
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.