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, 2015 11.44 11.44 11.18 11.31 2,743 -0.09(-0.78%)
Mar 30, 2015 11.49 11.49 11.28 11.40 6,069 +0.05(+0.46%)
Mar 27, 2015 11.19 11.35 11.19 11.35 2,138 -0.10(-0.91%)
Mar 26, 2015 11.28 11.46 11.21 11.45 11,055 +0.27(+2.39%)
Mar 25, 2015 11.28 11.28 11.17 11.18 3,835 -0.09(-0.82%)
Mar 24, 2015 11.15 11.28 11.15 11.28 1,739 +0.13(+1.17%)
Mar 23, 2015 11.15 11.29 11.15 11.15 3,658 -0.01(-0.07%)
Mar 20, 2015 11.25 11.26 11.15 11.15 4,551 -0.06(-0.56%)
Mar 19, 2015 11.17 11.28 10.89 11.22 5,897 +0.32(+2.90%)
Mar 18, 2015 11.12 11.12 10.89 10.90 6,157 -0.18(-1.61%)
Mar 17, 2015 11.11 11.20 11.02 11.08 6,497 +0.01(+0.07%)
Mar 16, 2015 11.12 11.27 11.06 11.07 8,367 -0.19(-1.71%)
Mar 13, 2015 11.27 11.27 11.18 11.26 2,328 +0.11(+0.96%)
Mar 12, 2015 11.04 11.36 11.04 11.16 4,646 +0.09(+0.84%)
Mar 11, 2015 11.32 11.33 11.06 11.06 4,223 -0.03(-0.27%)
Mar 10, 2015 11.14 11.14 11.06 11.09 1,770 -0.07(-0.59%)
Mar 09, 2015 11.24 11.31 11.16 11.16 11,995 -0.20(-1.75%)
Mar 06, 2015 11.41 11.62 11.17 11.36 89,546 +0.11(+0.95%)
Mar 05, 2015 11.25 11.33 11.24 11.25 9,278 +0.04(+0.36%)
Mar 04, 2015 11.23 11.44 11.16 11.21 9,794 -0.25(-2.18%)
Mar 03, 2015 11.13 11.47 11.02 11.46 4,647 +0.22(+1.97%)
Mar 02, 2015 11.23 11.27 11.09 11.24 27,542 +0.15(+1.33%)
Feb 27, 2015 11.14 11.22 11.00 11.09 8,999 +0.01(+0.07%)
Feb 26, 2015 11.09 11.26 11.04 11.09 5,975 +0.10(+0.87%)
Feb 25, 2015 10.92 11.09 10.92 10.99 13,672 +0.00(+0.00%)
Feb 24, 2015 11.09 11.09 10.89 10.99 7,058 -0.08(-0.72%)
Feb 23, 2015 10.87 11.11 10.84 11.07 5,744 +0.09(+0.86%)
Feb 20, 2015 10.92 11.06 10.92 10.98 2,339 +0.04(+0.41%)
Feb 19, 2015 11.07 11.07 10.82 10.93 10,165 +0.11(+1.02%)
Feb 18, 2015 11.11 11.11 10.82 10.82 8,838 -0.22(-2.00%)
Feb 17, 2015 11.14 11.17 11.04 11.04 6,742 -0.14(-1.25%)
Feb 13, 2015 11.04 11.18 11.18 11.18 120,902 +0.14(+1.27%)
Feb 12, 2015 10.99 11.04 10.89 11.04 1,971 +0.08(+0.73%)
Feb 11, 2015 11.10 11.10 10.95 10.96 2,188 +0.04(+0.34%)
Feb 10, 2015 11.14 11.14 10.84 10.92 4,810 -0.18(-1.66%)
Feb 09, 2015 11.01 11.16 10.96 11.11 3,464 +0.27(+2.51%)
Feb 06, 2015 10.79 11.20 10.68 10.84 8,816 -0.13(-1.14%)
Feb 05, 2015 11.06 11.23 10.96 10.96 7,372 -0.12(-1.09%)
Feb 04, 2015 11.12 11.12 10.97 11.08 6,463 -0.14(-1.22%)
Feb 03, 2015 10.96 11.31 10.90 11.22 72,462 -0.11(-0.97%)
Feb 02, 2015 10.91 11.56 10.71 11.33 90,272 +0.37(+3.36%)
Jan 30, 2015 10.92 11.31 10.87 10.96 4,454 +0.03(+0.32%)
Jan 29, 2015 11.19 11.19 10.93 10.93 8,281 -0.26(-2.35%)
Jan 28, 2015 11.26 11.26 11.03 11.19 8,851 +0.18(+1.67%)
Jan 27, 2015 10.75 11.39 10.75 11.01 12,279 +0.25(+2.33%)
Jan 26, 2015 10.87 10.87 10.67 10.75 10,586 -0.12(-1.08%)
Jan 23, 2015 11.13 11.41 10.87 10.87 5,681 -0.29(-2.57%)
Jan 22, 2015 10.72 11.16 10.72 11.16 2,146 +0.37(+3.41%)
Jan 21, 2015 11.04 11.06 10.79 10.79 4,534 -0.29(-2.59%)
Jan 20, 2015 10.92 11.20 10.92 11.08 5,408 +0.28(+2.59%)
Jan 16, 2015 10.77 11.01 10.64 10.80 18,784 -0.04(-0.41%)
Jan 15, 2015 10.92 10.98 10.69 10.84 33,665 -0.08(-0.74%)
Jan 14, 2015 11.03 11.31 10.89 10.92 28,564 -0.33(-2.94%)
Jan 13, 2015 11.31 11.31 11.18 11.26 5,019 +0.07(+0.66%)
Jan 12, 2015 11.19 11.48 11.08 11.18 11,078 -0.01(-0.07%)
Jan 09, 2015 11.41 11.46 11.17 11.19 6,509 -0.18(-1.62%)
Jan 08, 2015 11.26 11.45 11.23 11.37 5,947 +0.04(+0.39%)
Jan 07, 2015 11.34 11.34 11.21 11.33 16,645 +0.00(+0.03%)
Jan 06, 2015 11.40 11.51 11.17 11.33 20,830 -0.32(-2.75%)
Jan 05, 2015 11.62 11.65 11.51 11.65 10,557 +0.16(+1.41%)
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.