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, 2019 14.27 14.27 13.97 13.97 7,211 -0.24(-1.72%)
Feb 27, 2019 14.16 14.32 14.16 14.21 5,707 +0.09(+0.66%)
Feb 26, 2019 13.90 14.32 13.90 14.12 11,105 +0.30(+2.13%)
Feb 25, 2019 13.91 14.21 13.78 13.83 31,049 +0.00(+0.00%)
Feb 22, 2019 13.68 13.83 13.56 13.83 34,633 +0.15(+1.11%)
Feb 21, 2019 13.67 13.90 13.62 13.68 33,079 -0.05(-0.37%)
Feb 20, 2019 13.76 13.82 13.70 13.73 14,191 -0.04(-0.31%)
Feb 19, 2019 13.63 13.78 13.58 13.77 10,722 +0.14(+1.05%)
Feb 15, 2019 13.51 13.70 13.34 13.62 27,754 +0.19(+1.44%)
Feb 14, 2019 13.28 13.62 13.28 13.43 19,339 +0.09(+0.70%)
Feb 13, 2019 13.07 13.34 13.01 13.34 24,905 +0.35(+2.66%)
Feb 12, 2019 12.87 13.06 12.82 12.99 9,138 +0.19(+1.45%)
Feb 11, 2019 12.92 13.06 12.74 12.81 9,409 -0.12(-0.91%)
Feb 08, 2019 12.98 13.03 12.71 12.92 20,519 -0.03(-0.20%)
Feb 07, 2019 12.73 13.00 12.70 12.95 28,391 +0.24(+1.92%)
Feb 06, 2019 12.69 12.89 12.66 12.71 26,614 +0.05(+0.40%)
Feb 05, 2019 12.53 12.87 12.29 12.66 24,366 +0.17(+1.35%)
Feb 04, 2019 12.06 12.55 12.06 12.49 35,045 +0.39(+3.21%)
Feb 01, 2019 12.04 12.39 12.04 12.10 17,672 +0.07(+0.56%)
Jan 31, 2019 12.09 12.18 11.96 12.03 27,443 -0.18(-1.45%)
Jan 30, 2019 12.01 12.43 12.01 12.21 30,630 +0.17(+1.40%)
Jan 29, 2019 12.01 12.39 11.95 12.04 45,501 +0.00(+0.00%)
Jan 28, 2019 12.33 12.44 12.02 12.04 31,768 -0.39(-3.12%)
Jan 25, 2019 12.02 12.43 11.98 12.43 23,010 +0.35(+2.93%)
Jan 24, 2019 12.30 12.30 11.86 12.07 45,826 -0.26(-2.12%)
Jan 23, 2019 12.36 12.53 12.04 12.33 14,141 +0.06(+0.48%)
Jan 22, 2019 12.53 12.86 12.23 12.28 19,211 -0.39(-3.06%)
Jan 18, 2019 12.81 12.92 12.66 12.66 18,977 -0.15(-1.18%)
Jan 17, 2019 12.87 12.95 12.65 12.82 14,853 -0.05(-0.39%)
Jan 16, 2019 12.89 13.01 12.74 12.87 28,125 -0.02(-0.13%)
Jan 15, 2019 12.83 12.98 12.69 12.88 9,563 +0.05(+0.39%)
Jan 14, 2019 12.88 13.10 12.68 12.83 19,157 -0.11(-0.85%)
Jan 11, 2019 13.44 13.83 12.75 12.94 19,096 -0.61(-4.48%)
Jan 10, 2019 13.70 13.83 13.26 13.55 9,774 -0.22(-1.59%)
Jan 09, 2019 13.78 14.04 13.54 13.77 13,717 +0.14(+1.05%)
Jan 08, 2019 13.69 13.69 13.54 13.62 8,396 +0.00(+0.00%)
Jan 07, 2019 13.57 13.78 13.37 13.62 21,733 +0.03(+0.19%)
Jan 04, 2019 13.03 13.74 12.95 13.60 26,568 +0.63(+4.88%)
Jan 03, 2019 12.95 13.02 12.86 12.97 11,335 +0.03(+0.20%)
Jan 02, 2019 12.47 13.01 12.47 12.94 31,203 +0.37(+2.95%)
Dec 31, 2018 12.56 13.03 12.23 12.57 21,112 +0.13(+1.02%)
Dec 28, 2018 12.52 12.82 12.18 12.44 34,633 -0.22(-1.73%)
Dec 27, 2018 12.95 13.03 12.16 12.66 33,126 -0.37(-2.85%)
Dec 26, 2018 13.08 13.30 12.60 13.03 29,544 +0.13(+1.05%)
Dec 24, 2018 12.66 13.44 12.66 12.90 17,791 +0.02(+0.13%)
Dec 21, 2018 13.21 13.46 12.87 12.88 64,048 -0.42(-3.17%)
Dec 20, 2018 13.24 13.44 13.16 13.30 22,185 +0.07(+0.51%)
Dec 19, 2018 13.87 13.90 13.08 13.24 39,972 -0.44(-3.21%)
Dec 18, 2018 13.83 14.03 13.54 13.68 30,767 +0.06(+0.43%)
Dec 17, 2018 13.74 14.05 13.45 13.62 28,861 -0.05(-0.37%)
Dec 14, 2018 13.92 14.07 13.22 13.67 18,977 -0.16(-1.16%)
Dec 13, 2018 13.86 14.07 13.70 13.83 18,493 -0.04(-0.30%)
Dec 12, 2018 13.64 13.95 13.43 13.87 13,179 +0.32(+2.34%)
Dec 11, 2018 14.20 14.20 13.52 13.55 11,304 -0.59(-4.19%)
Dec 10, 2018 14.34 14.76 13.96 14.14 10,618 -0.23(-1.63%)
Dec 07, 2018 15.83 15.83 14.21 14.38 18,073 +0.02(+0.12%)
Dec 06, 2018 14.75 15.87 14.21 14.36 24,695 -0.48(-3.26%)
Dec 04, 2018 15.48 15.71 14.68 14.85 15,440 -0.63(-4.10%)
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.