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 (%)
Mar 31, 2010 5.846 5.846 5.622 5.681 8,015 +0.07(+1.17%)
Mar 30, 2010 5.912 5.912 5.602 5.615 12,101 -0.31(-5.23%)
Mar 29, 2010 5.892 5.931 5.853 5.925 5,336 +0.11(+1.93%)
Mar 26, 2010 5.813 5.813 5.688 5.813 3,271 -0.09(-1.56%)
Mar 25, 2010 5.721 5.905 5.574 5.905 12,898 +0.07(+1.21%)
Mar 24, 2010 5.675 5.835 5.602 5.835 3,334 +0.21(+3.78%)
Mar 23, 2010 5.543 5.622 5.543 5.622 15,136 +0.09(+1.55%)
Mar 22, 2010 5.899 5.925 5.523 5.536 26,518 -0.40(-6.67%)
Mar 19, 2010 5.767 5.932 5.767 5.932 5,374 +0.03(+0.45%)
Mar 18, 2010 5.925 5.925 5.701 5.905 13,166 +0.04(+0.67%)
Mar 17, 2010 5.490 5.866 5.345 5.866 18,519 +0.34(+6.21%)
Mar 16, 2010 5.615 5.615 5.503 5.523 11,159 +0.10(+1.82%)
Mar 15, 2010 5.457 5.470 5.372 5.424 13,858 +0.02(+0.37%)
Mar 12, 2010 5.273 5.497 5.273 5.405 19,285 +0.14(+2.63%)
Mar 11, 2010 5.194 5.267 5.187 5.266 10,022 +0.13(+2.57%)
Mar 10, 2010 5.128 5.193 5.076 5.134 5,469 +0.01(+0.11%)
Mar 09, 2010 5.167 5.167 5.128 5.128 2,308 -0.04(-0.74%)
Mar 08, 2010 4.972 5.199 4.972 5.167 32,582 +0.32(+6.71%)
Mar 05, 2010 4.822 5.082 4.822 4.842 4,937 +0.05(+0.95%)
Mar 04, 2010 4.946 4.952 4.783 4.796 11,321 -0.14(-2.89%)
Mar 03, 2010 4.894 4.952 4.868 4.939 24,714 +0.01(+0.13%)
Mar 02, 2010 5.079 5.089 4.900 4.933 2,861 +0.14(+2.85%)
Mar 01, 2010 4.803 4.856 4.796 4.796 10,999 -0.01(-0.27%)
Feb 26, 2010 5.089 5.089 4.809 4.809 8,524 -0.08(-1.60%)
Feb 25, 2010 4.874 4.900 4.816 4.887 39,968 -0.01(-0.13%)
Feb 24, 2010 5.095 5.115 4.874 4.894 8,461 -0.21(-4.08%)
Feb 23, 2010 5.102 5.102 5.101 5.102 5,974 +0.01(+0.23%)
Feb 22, 2010 5.134 5.134 5.090 5.090 9,479 -0.04(-0.86%)
Feb 19, 2010 5.082 5.173 5.082 5.134 13,540 -0.01(-0.13%)
Feb 18, 2010 5.186 5.186 5.082 5.141 9,893 -0.12(-2.35%)
Feb 17, 2010 4.972 5.352 4.972 5.264 18,594 +0.32(+6.44%)
Feb 16, 2010 4.907 4.946 4.907 4.946 14,617 +0.06(+1.33%)
Feb 12, 2010 4.868 4.881 4.881 4.881 6,154 +0.03(+0.53%)
Feb 11, 2010 4.874 4.874 4.855 4.855 1,814 +0.05(+0.95%)
Feb 10, 2010 4.809 4.809 4.809 4.809 2,308 -0.01(-0.13%)
Feb 09, 2010 4.816 4.816 4.816 4.816 1,209 +0.06(+1.30%)
Feb 08, 2010 4.754 4.754 4.754 4.754 413 -0.12(-2.47%)
Feb 05, 2010 4.874 4.874 4.874 4.874 2,000 -0.03(-0.66%)
Feb 04, 2010 4.842 4.907 4.842 4.907 7,684 +0.10(+2.03%)
Feb 02, 2010 4.751 4.809 4.809 4.809 6,462 -0.04(-0.80%)
Feb 01, 2010 4.874 4.874 4.848 4.848 5,551 +0.01(+0.17%)
Jan 29, 2010 4.783 4.874 4.783 4.840 2,115 -0.03(-0.70%)
Jan 28, 2010 4.777 4.874 4.754 4.874 1,658 +0.13(+2.75%)
Jan 27, 2010 4.777 4.777 4.702 4.744 5,662 -0.01(-0.20%)
Jan 26, 2010 4.679 4.855 4.679 4.753 8,859 +0.13(+2.87%)
Jan 25, 2010 4.621 4.621 4.556 4.621 6,308 -0.18(-3.66%)
Jan 22, 2010 4.679 4.848 4.549 4.796 15,023 +0.02(+0.41%)
Jan 21, 2010 5.037 5.037 4.718 4.777 9,859 -0.12(-2.39%)
Jan 20, 2010 4.861 4.978 4.861 4.894 17,980 +0.13(+2.73%)
Jan 19, 2010 4.725 4.848 4.725 4.764 6,397 +0.05(+1.10%)
Jan 15, 2010 4.718 4.712 4.712 4.712 1,846 +0.00(+0.00%)
Jan 14, 2010 4.598 4.712 4.588 4.712 14,614 +0.13(+2.84%)
Jan 13, 2010 4.569 4.582 4.569 4.582 2,280 +0.12(+2.77%)
Jan 12, 2010 4.471 4.640 4.387 4.458 11,306 +0.07(+1.63%)
Jan 11, 2010 4.361 4.439 4.361 4.387 6,093 +0.03(+0.75%)
Jan 08, 2010 4.302 4.367 4.302 4.354 16,422 -0.12(-2.62%)
Jan 07, 2010 4.345 4.471 4.283 4.471 7,974 +0.18(+4.24%)
Jan 06, 2010 4.471 4.471 4.224 4.289 2,124 +0.18(+4.43%)
Jan 05, 2010 4.270 4.432 4.107 4.107 11,224 -0.16(-3.80%)
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.