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 (%)
May 31, 2012 4.719 4.930 4.572 4.852 17,019 +0.15(+3.12%)
May 30, 2012 4.832 4.986 4.705 4.705 1,048 -0.17(-3.42%)
May 29, 2012 5.039 5.066 4.872 4.872 946 -0.04(-0.87%)
May 25, 2012 4.772 4.930 4.672 4.915 1,899 +0.12(+2.42%)
May 24, 2012 4.672 4.799 4.605 4.799 23,541 +0.13(+2.71%)
May 23, 2012 4.819 4.999 4.672 4.672 22,712 -0.24(-4.84%)
May 22, 2012 5.152 5.152 4.645 4.910 24,088 -0.26(-4.96%)
May 21, 2012 5.159 5.172 5.159 5.166 1,348 -0.01(-0.13%)
May 18, 2012 5.066 5.173 4.926 5.173 5,777 -0.06(-1.15%)
May 15, 2012 5.126 5.233 5.233 5.233 1,048 -0.03(-0.49%)
May 11, 2012 5.059 5.259 5.259 5.259 3,146 +0.16(+3.13%)
May 10, 2012 5.339 5.339 5.039 5.099 21,756 -0.24(-4.49%)
May 09, 2012 5.299 5.339 5.299 5.339 609 -0.03(-0.58%)
May 08, 2012 5.326 5.439 5.112 5.370 2,419 -0.00(-0.05%)
May 07, 2012 5.259 5.439 5.152 5.373 12,892 +0.13(+2.41%)
May 04, 2012 5.206 5.399 4.992 5.246 6,812 +0.04(+0.85%)
May 03, 2012 5.506 5.506 5.180 5.202 9,139 -0.30(-5.53%)
May 02, 2012 5.439 5.506 5.419 5.506 15,422 +0.00(+0.00%)
May 01, 2012 5.233 5.666 5.039 5.506 107,672 +0.26(+4.96%)
Apr 30, 2012 5.193 5.322 5.193 5.246 1,355 +0.01(+0.13%)
Apr 27, 2012 5.253 5.273 4.946 5.239 2,771 -0.03(-0.63%)
Apr 26, 2012 5.126 5.273 5.126 5.273 449 -0.04(-0.75%)
Apr 25, 2012 5.339 5.339 5.079 5.313 3,912 -0.02(-0.47%)
Apr 24, 2012 5.339 5.339 5.246 5.338 798 -0.03(-0.53%)
Apr 23, 2012 5.206 5.419 5.206 5.366 2,018 +0.09(+1.64%)
Apr 20, 2012 5.399 5.418 5.019 5.279 1,751 -0.14(-2.59%)
Apr 19, 2012 5.206 5.419 5.193 5.419 20,276 +0.22(+4.24%)
Apr 18, 2012 5.172 5.199 5.072 5.199 11,054 +0.07(+1.43%)
Apr 17, 2012 4.952 5.173 4.952 5.126 12,343 +0.17(+3.50%)
Apr 16, 2012 5.126 5.132 4.952 4.952 14,963 -0.20(-3.96%)
Apr 13, 2012 5.126 5.157 4.972 5.157 9,165 +0.04(+0.75%)
Apr 12, 2012 5.006 5.118 5.006 5.118 8,627 +0.15(+2.93%)
Apr 11, 2012 5.163 5.163 4.972 4.972 307 -0.03(-0.53%)
Apr 10, 2012 5.173 5.173 4.999 4.999 13,259 -0.17(-3.30%)
Apr 09, 2012 5.099 5.170 5.099 5.170 299 +0.00(+0.00%)
Apr 05, 2012 5.072 5.170 5.006 5.170 7,752 -0.00(-0.05%)
Apr 04, 2012 5.173 5.173 5.173 5.173 149 +0.03(+0.65%)
Apr 03, 2012 5.106 5.166 5.106 5.139 13,574 -0.03(-0.52%)
Apr 02, 2012 5.146 5.166 5.126 5.166 1,809 -0.00(-0.08%)
Mar 30, 2012 5.092 5.172 5.006 5.170 2,317 -0.03(-0.56%)
Mar 29, 2012 5.072 5.199 4.974 5.199 2,996 +0.04(+0.78%)
Mar 28, 2012 5.159 5.159 5.159 5.159 149 +0.00(+0.00%)
Mar 27, 2012 5.006 5.173 5.006 5.159 11,181 +0.19(+3.76%)
Mar 26, 2012 4.972 5.085 4.972 4.972 2,954 -0.05(-0.93%)
Mar 23, 2012 5.006 5.019 4.926 5.019 9,240 +0.01(+0.27%)
Mar 22, 2012 4.954 5.006 4.926 5.006 3,017 +0.02(+0.40%)
Mar 21, 2012 4.866 5.006 4.866 4.986 3,146 +0.01(+0.13%)
Mar 20, 2012 4.839 5.006 4.839 4.979 8,388 +0.14(+2.87%)
Mar 19, 2012 5.106 5.106 4.559 4.840 14,502 -0.31(-5.94%)
Mar 16, 2012 5.112 5.206 5.006 5.146 11,417 +0.04(+0.78%)
Mar 15, 2012 4.919 5.263 4.772 5.106 4,869 +0.20(+4.08%)
Mar 14, 2012 4.845 4.912 4.805 4.906 18,129 +0.08(+1.62%)
Mar 13, 2012 4.745 4.872 4.579 4.827 46,498 +0.03(+0.60%)
Mar 12, 2012 4.872 4.872 4.792 4.799 8,287 -0.07(-1.51%)
Mar 09, 2012 4.772 4.906 4.772 4.872 17,440 +0.10(+2.10%)
Mar 08, 2012 4.552 4.772 4.472 4.772 24,787 +0.16(+3.53%)
Mar 07, 2012 4.445 4.612 4.338 4.609 34,320 +0.18(+4.16%)
Mar 06, 2012 4.512 4.532 4.318 4.425 25,306 +0.19(+4.41%)
Mar 05, 2012 4.258 4.569 4.078 4.238 13,224 -0.07(-1.55%)
Mar 02, 2012 4.231 4.596 4.198 4.305 13,147 +0.13(+3.20%)
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.