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 (%)
Jun 30, 2008 7.234 7.367 6.858 6.909 9,053 -0.24(-3.36%)
Jun 27, 2008 7.149 7.214 7.149 7.149 1,572 +0.00(+0.00%)
Jun 26, 2008 6.948 7.201 6.532 7.149 54,761 -0.32(-4.35%)
Jun 25, 2008 7.299 7.558 7.299 7.474 1,010 +0.44(+6.19%)
Jun 24, 2008 7.240 7.240 7.039 7.039 42,354 -0.27(-3.73%)
Jun 23, 2008 7.312 7.312 7.240 7.312 4,811 +0.05(+0.63%)
Jun 20, 2008 7.441 7.480 7.240 7.266 22,093 -0.16(-2.10%)
Jun 19, 2008 7.539 7.552 7.402 7.422 8,001 -0.17(-2.23%)
Jun 18, 2008 7.591 7.591 7.591 7.591 0 +0.00(+0.00%)
Jun 17, 2008 7.604 7.604 7.591 7.591 4,616 -0.01(-0.09%)
Jun 16, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Jun 13, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Jun 12, 2008 7.597 7.597 7.591 7.597 1,077 -0.01(-0.09%)
Jun 11, 2008 7.441 8.176 7.441 7.604 4,231 +0.13(+1.74%)
Jun 10, 2008 7.474 7.474 7.474 7.474 0 +0.00(+0.00%)
Jun 09, 2008 7.474 7.474 7.474 7.474 1,154 +0.02(+0.26%)
Jun 06, 2008 7.305 7.942 7.299 7.454 5,077 +0.17(+2.26%)
Jun 05, 2008 7.387 7.387 7.149 7.289 63,934 +0.14(+1.96%)
Jun 04, 2008 7.318 7.377 6.538 7.149 18,941 -0.23(-3.08%)
Jun 03, 2008 7.474 7.474 7.149 7.377 4,999 +0.01(+0.09%)
Jun 02, 2008 7.617 7.617 7.370 7.370 769 -0.10(-1.31%)
May 30, 2008 7.474 7.474 7.467 7.467 2,318 +0.19(+2.59%)
May 29, 2008 7.279 7.279 7.279 7.279 0 +0.00(+0.00%)
May 28, 2008 7.441 7.545 7.279 7.279 13,494 -0.19(-2.61%)
May 27, 2008 7.474 7.474 7.474 7.474 307 +0.05(+0.61%)
May 26, 2008 7.428 7.428 7.428 7.428 0 +0.00(+0.00%)
May 23, 2008 7.428 7.428 7.428 7.428 0 +0.00(+0.00%)
May 22, 2008 7.428 7.428 7.428 7.428 153 -0.05(-0.61%)
May 21, 2008 7.896 7.896 7.175 7.474 17,870 -0.40(-5.04%)
May 20, 2008 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
May 19, 2008 7.903 7.903 7.870 7.870 769 -0.16(-2.02%)
May 16, 2008 8.117 8.130 8.033 8.033 16,617 -0.25(-2.98%)
May 15, 2008 7.799 8.280 7.799 8.280 461 +0.48(+6.17%)
May 14, 2008 7.799 7.799 7.799 7.799 153 -0.06(-0.83%)
May 13, 2008 7.864 7.864 7.864 7.864 0 +0.00(+0.00%)
May 12, 2008 7.864 7.864 7.864 7.864 0 +0.00(+0.00%)
May 09, 2008 7.864 7.864 7.864 7.864 7,311 +0.00(+0.00%)
May 08, 2008 7.961 7.994 7.864 7.864 10,115 -0.10(-1.22%)
May 07, 2008 7.955 7.961 7.955 7.961 315 -0.16(-1.92%)
May 06, 2008 8.546 8.546 7.831 8.117 6,771 -0.41(-4.80%)
May 05, 2008 7.831 8.546 7.831 8.527 16,174 +0.66(+8.43%)
May 02, 2008 7.864 7.864 7.864 7.864 0 +0.00(+0.00%)
May 01, 2008 8.052 8.052 7.864 7.864 1,420 +0.01(+0.08%)
Apr 30, 2008 7.649 7.987 7.409 7.857 76,999 -0.04(-0.49%)
Apr 29, 2008 7.773 8.312 7.773 7.896 2,461 +0.14(+1.84%)
Apr 28, 2008 7.753 7.753 7.753 7.753 0 +0.00(+0.00%)
Apr 25, 2008 7.753 7.753 7.753 7.753 153 +0.02(+0.25%)
Apr 24, 2008 7.799 7.799 7.454 7.734 5,294 -0.25(-3.17%)
Apr 23, 2008 7.896 8.546 7.799 7.987 10,709 -0.56(-6.54%)
Apr 22, 2008 8.546 8.546 8.546 8.546 0 +0.00(+0.00%)
Apr 21, 2008 8.546 8.546 8.546 8.546 0 +0.00(+0.00%)
Apr 18, 2008 8.546 8.546 8.546 8.546 729 +0.10(+1.15%)
Apr 17, 2008 8.449 8.527 8.449 8.449 10,315 +0.00(+0.00%)
Apr 16, 2008 8.514 8.514 8.449 8.449 2,308 +0.00(+0.00%)
Apr 15, 2008 8.546 8.546 8.449 8.449 3,692 -0.10(-1.14%)
Apr 14, 2008 8.520 8.546 8.520 8.546 1,438 +0.01(+0.15%)
Apr 11, 2008 8.384 8.533 8.384 8.533 307 +0.24(+2.91%)
Apr 10, 2008 8.358 8.384 8.292 8.292 649 -0.09(-1.09%)
Apr 09, 2008 8.377 8.384 8.377 8.384 461 +0.00(+0.00%)
Apr 08, 2008 8.436 8.442 8.384 8.384 1,846 +0.10(+1.18%)
Apr 07, 2008 8.280 8.442 8.280 8.286 2,461 +0.01(+0.08%)
Apr 04, 2008 8.280 8.280 8.280 8.280 153 +0.13(+1.60%)
Apr 03, 2008 7.961 8.150 7.961 8.150 4,354 +0.26(+3.29%)
Apr 02, 2008 7.864 7.890 7.604 7.890 2,615 +0.29(+3.76%)
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.