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 (%)
Sep 17, 2021 17.79 17.79 17.79 0 -0.06(-0.34%)
Sep 16, 2021 17.55 17.95 17.41 17.85 20,129 +0.41(+2.35%)
Sep 15, 2021 17.52 17.66 17.38 17.44 19,276 +0.04(+0.23%)
Sep 14, 2021 17.50 17.64 17.32 17.40 16,134 -0.46(-2.58%)
Sep 13, 2021 18.00 18.18 17.78 17.86 12,410 +0.06(+0.34%)
Sep 10, 2021 17.72 17.97 17.60 17.80 22,038 +0.25(+1.42%)
Sep 09, 2021 17.57 17.75 16.29 17.55 29,210 +0.00(+0.00%)
Sep 08, 2021 17.94 18.00 17.52 17.55 20,233 -0.39(-2.17%)
Sep 07, 2021 18.09 18.15 17.94 17.94 11,187 -0.08(-0.44%)
Sep 03, 2021 18.13 18.20 17.95 18.02 86,543 -0.04(-0.22%)
Sep 02, 2021 18.15 18.20 18.05 18.06 12,113 +0.01(+0.06%)
Sep 01, 2021 17.95 18.14 17.80 18.05 34,263 +0.04(+0.22%)
Aug 31, 2021 18.01 18.14 17.95 18.01 14,625 +0.17(+0.95%)
Aug 30, 2021 18.32 18.32 17.80 17.84 16,893 -0.38(-2.07%)
Aug 27, 2021 17.81 18.27 17.59 18.22 52,634 +0.59(+3.38%)
Aug 26, 2021 18.15 18.15 17.62 17.62 20,878 -0.28(-1.55%)
Aug 25, 2021 18.07 18.19 17.90 17.90 28,572 -0.13(-0.71%)
Aug 24, 2021 18.13 18.16 18.02 18.03 16,889 -0.07(-0.38%)
Aug 23, 2021 18.12 18.16 18.00 18.10 36,150 +0.13(+0.72%)
Aug 20, 2021 17.65 18.10 17.65 17.97 29,459 +0.21(+1.17%)
Aug 19, 2021 17.52 17.87 17.52 17.76 16,038 +0.06(+0.34%)
Aug 18, 2021 17.65 18.12 17.65 17.70 26,688 -0.02(-0.11%)
Aug 17, 2021 17.77 17.96 17.57 17.72 16,516 -0.19(-1.05%)
Aug 16, 2021 17.67 18.04 17.66 17.91 9,377 +0.09(+0.50%)
Aug 13, 2021 17.81 18.16 17.81 17.82 7,326 -0.14(-0.77%)
Aug 12, 2021 18.04 18.26 17.85 17.96 15,288 -0.20(-1.09%)
Aug 11, 2021 17.95 18.18 17.85 18.16 14,974 +0.35(+1.95%)
Aug 10, 2021 17.69 17.93 17.69 17.81 10,204 +0.34(+1.93%)
Aug 09, 2021 17.29 17.68 17.28 17.47 9,899 +0.12(+0.69%)
Aug 06, 2021 17.05 17.47 16.87 17.35 18,214 +0.52(+3.06%)
Aug 05, 2021 17.02 17.02 16.78 16.84 7,580 +0.21(+1.25%)
Aug 04, 2021 16.74 16.85 16.48 16.63 16,974 -0.30(-1.76%)
Aug 03, 2021 16.73 17.11 16.56 16.93 7,540 +0.26(+1.55%)
Aug 02, 2021 16.87 17.25 16.67 16.67 11,826 -0.21(-1.23%)
Jul 30, 2021 16.77 16.97 16.77 16.88 13,951 +0.03(+0.18%)
Jul 29, 2021 16.73 16.97 16.73 16.85 12,928 +0.13(+0.77%)
Jul 28, 2021 16.61 16.83 16.46 16.72 18,202 +0.11(+0.66%)
Jul 27, 2021 16.48 16.78 16.39 16.61 17,523 +0.06(+0.36%)
Jul 26, 2021 16.55 16.81 16.49 16.55 24,049 +0.02(+0.12%)
Jul 23, 2021 16.44 16.53 16.30 16.53 32,747 +0.18(+1.09%)
Jul 22, 2021 16.57 16.57 16.15 16.35 10,013 -0.32(-1.90%)
Jul 21, 2021 16.77 16.78 16.65 16.67 9,427 +0.30(+1.82%)
Jul 20, 2021 16.07 16.75 16.07 16.37 39,330 +0.44(+2.74%)
Jul 19, 2021 15.97 16.17 15.83 15.94 27,461 -0.29(-1.77%)
Jul 16, 2021 16.72 16.72 16.12 16.22 66,794 -0.49(-2.91%)
Jul 15, 2021 16.31 16.71 16.31 16.71 9,736 +0.33(+2.00%)
Jul 14, 2021 16.33 16.50 16.32 16.38 10,281 +0.06(+0.36%)
Jul 13, 2021 16.54 16.57 16.23 16.32 14,688 -0.37(-2.20%)
Jul 12, 2021 16.41 16.70 16.24 16.69 13,474 +0.14(+0.84%)
Jul 09, 2021 16.35 16.65 16.35 16.55 11,814 +0.40(+2.46%)
Jul 08, 2021 16.23 16.32 15.97 16.15 29,281 -0.10(-0.61%)
Jul 07, 2021 16.24 16.47 16.22 16.25 16,936 -0.13(-0.79%)
Jul 06, 2021 16.54 16.61 16.15 16.38 22,345 -0.23(-1.37%)
Jul 02, 2021 16.85 16.85 16.59 16.61 15,614 -0.29(-1.70%)
Jul 01, 2021 16.92 16.93 16.74 16.90 18,255 +0.19(+1.13%)
Jun 30, 2021 16.82 16.96 16.66 16.71 31,001 -0.05(-0.30%)
Jun 29, 2021 17.06 17.08 16.76 16.76 14,886 -0.25(-1.46%)
Jun 28, 2021 16.89 17.06 16.86 17.01 36,553 +0.23(+1.36%)
Jun 25, 2021 17.24 17.35 16.58 16.78 317,849 -0.46(-2.65%)
Jun 24, 2021 17.12 17.25 17.05 17.24 26,881 +0.10(+0.58%)
Jun 23, 2021 16.92 17.36 16.92 17.14 31,578 +0.02(+0.12%)
Jun 22, 2021 17.29 17.55 16.97 17.12 14,114 -0.25(-1.43%)
Jun 21, 2021 16.84 17.38 16.84 17.36 25,343 +0.57(+3.36%)
Jun 18, 2021 17.25 17.25 16.78 16.80 62,415 -0.53(-3.03%)
Jun 17, 2021 17.77 17.77 17.27 17.32 34,115 -0.67(-3.75%)
Jun 16, 2021 17.77 18.08 17.61 18.00 33,556 +0.15(+0.83%)
Jun 15, 2021 17.87 17.97 17.74 17.85 14,692 +0.10(+0.56%)
Jun 14, 2021 17.92 18.25 17.61 17.75 29,049 -0.03(-0.17%)
Jun 11, 2021 17.97 17.97 17.67 17.78 33,197 +0.03(+0.17%)
Jun 10, 2021 18.21 18.21 17.75 17.75 20,949 -0.32(-1.80%)
Jun 09, 2021 18.36 18.36 18.05 18.08 21,399 -0.26(-1.39%)
Jun 08, 2021 18.21 18.37 18.21 18.33 19,925 -0.07(-0.37%)
Jun 07, 2021 18.35 18.45 18.24 18.40 25,722 +0.11(+0.59%)
Jun 04, 2021 18.24 18.67 18.23 18.29 19,382 -0.09(-0.48%)
Jun 03, 2021 18.38 18.40 18.22 18.38 13,213 +0.02(+0.11%)
Jun 02, 2021 18.66 18.66 18.30 18.36 18,286 -0.18(-0.95%)
Jun 01, 2021 18.39 18.60 18.29 18.54 44,727 +0.20(+1.07%)
May 28, 2021 18.41 18.41 18.14 18.34 24,075 -0.01(-0.05%)
May 27, 2021 18.19 18.42 18.18 18.35 25,031 +0.31(+1.74%)
May 26, 2021 17.95 18.13 17.83 18.04 20,548 +0.21(+1.16%)
May 25, 2021 18.49 18.52 17.83 17.83 49,236 -0.61(-3.31%)
May 24, 2021 18.64 18.64 18.32 18.44 24,283 -0.07(-0.37%)
May 21, 2021 18.48 18.61 18.36 18.51 36,886 +0.23(+1.24%)
May 20, 2021 18.31 18.31 18.11 18.28 37,575 -0.10(-0.53%)
May 19, 2021 18.33 18.40 18.05 18.38 18,742 -0.17(-0.90%)
May 18, 2021 18.70 18.78 18.53 18.55 29,624 -0.22(-1.15%)
May 17, 2021 18.70 18.82 18.63 18.76 21,139 -0.02(-0.10%)
May 14, 2021 18.61 18.81 18.05 18.78 48,685 +0.25(+1.33%)
May 13, 2021 17.77 18.60 17.77 18.54 42,324 +0.73(+4.09%)
May 12, 2021 18.48 18.54 17.77 17.81 39,525 -0.63(-3.41%)
May 11, 2021 18.54 18.58 18.39 18.44 43,170 -0.12(-0.64%)
May 10, 2021 18.80 18.98 18.48 18.56 45,423 -0.30(-1.62%)
May 07, 2021 18.80 18.93 18.77 18.86 46,477 -0.04(-0.21%)
May 06, 2021 18.86 18.93 18.67 18.90 72,779 +0.06(+0.31%)
May 05, 2021 18.90 18.90 18.50 18.84 43,989 -0.06(-0.31%)
May 04, 2021 18.82 18.93 18.65 18.90 48,064 +0.05(+0.26%)
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.