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, 2009 4.309 4.478 4.068 4.114 3,652 +0.05(+1.28%)
Jun 29, 2009 4.062 4.062 4.062 4.062 153 -0.16(-3.85%)
Jun 26, 2009 4.172 4.224 3.899 4.224 6,627 +0.03(+0.81%)
Jun 25, 2009 4.159 4.191 4.062 4.191 4,308 +0.28(+7.11%)
Jun 24, 2009 3.912 3.912 3.912 3.912 155 -0.26(-6.23%)
Jun 23, 2009 4.042 4.172 3.899 4.172 1,720 -0.03(-0.62%)
Jun 22, 2009 4.044 4.198 4.044 4.198 500 -0.10(-2.27%)
Jun 17, 2009 4.296 4.296 4.296 4.296 2,834 +0.07(+1.69%)
Jun 16, 2009 4.322 4.673 3.964 4.224 3,343 +0.04(+1.01%)
Jun 15, 2009 4.322 4.322 3.756 4.182 461 -0.13(-3.09%)
Jun 12, 2009 4.315 4.315 4.315 4.315 153 +0.09(+2.15%)
Jun 11, 2009 4.322 4.322 4.133 4.224 2,023 -0.12(-2.69%)
Jun 10, 2009 4.068 4.341 4.068 4.341 4,359 +0.02(+0.45%)
Jun 09, 2009 3.906 4.322 3.756 4.322 2,832 +0.26(+6.40%)
Jun 08, 2009 4.055 4.062 3.899 4.062 1,737 +0.15(+3.82%)
Jun 04, 2009 4.055 4.055 3.789 3.912 4,455 +0.17(+4.51%)
Jun 03, 2009 3.802 3.743 3.672 3.743 4,846 +0.16(+4.35%)
Jun 02, 2009 3.802 3.815 3.575 3.588 9,593 -0.21(-5.48%)
Jun 01, 2009 3.834 3.899 3.640 3.795 9,501 -0.06(-1.68%)
May 29, 2009 3.860 3.867 3.672 3.860 4,155 +0.29(+8.00%)
May 28, 2009 3.867 3.867 3.575 3.575 4,956 -0.28(-7.25%)
May 27, 2009 3.899 3.919 3.854 3.854 3,358 +0.04(+1.03%)
May 26, 2009 3.789 3.815 3.581 3.815 5,031 +0.20(+5.57%)
May 22, 2009 3.997 3.997 3.594 3.614 6,670 -0.32(-8.10%)
May 21, 2009 3.932 3.932 3.932 3.932 615 +0.00(+0.00%)
May 20, 2009 3.919 3.932 3.821 3.932 1,538 +0.17(+4.49%)
May 19, 2009 3.711 3.799 3.704 3.763 3,455 +0.29(+8.43%)
May 18, 2009 3.607 3.656 3.464 3.471 14,955 -0.07(-2.02%)
May 15, 2009 3.548 3.548 3.542 3.542 3,231 +0.06(+1.87%)
May 14, 2009 3.607 3.607 3.477 3.477 3,077 -0.12(-3.25%)
May 13, 2009 3.594 3.594 3.594 3.594 461 +0.06(+1.84%)
May 12, 2009 3.594 3.594 3.503 3.529 3,628 -0.04(-1.09%)
May 11, 2009 3.542 3.575 3.542 3.568 38,180 +0.06(+1.67%)
May 08, 2009 3.477 3.575 3.477 3.510 51,002 +0.03(+0.75%)
May 07, 2009 3.484 3.484 3.471 3.484 1,152 +0.10(+3.08%)
May 06, 2009 3.380 3.410 3.380 3.380 93,800 +0.09(+2.77%)
May 05, 2009 3.217 3.503 3.217 3.289 8,870 +0.04(+1.20%)
May 04, 2009 3.315 3.315 3.217 3.250 11,359 +0.00(+0.00%)
May 01, 2009 3.256 3.289 3.250 3.250 7,477 -0.05(-1.57%)
Apr 29, 2009 3.302 3.302 3.302 3.302 0 +0.16(+4.96%)
Apr 28, 2009 3.250 3.250 3.146 3.146 923 -0.10(-3.20%)
Apr 27, 2009 3.315 3.315 3.250 3.250 3,314 +0.00(+0.00%)
Apr 24, 2009 3.477 3.477 3.250 3.250 1,918 -0.06(-1.96%)
Apr 23, 2009 3.451 3.458 3.315 3.315 3,892 -0.03(-0.97%)
Apr 22, 2009 3.308 3.380 3.250 3.347 5,953 +0.10(+3.00%)
Apr 21, 2009 3.250 3.256 3.178 3.250 9,232 -0.03(-0.99%)
Apr 20, 2009 3.282 3.282 3.133 3.282 19,862 -0.06(-1.94%)
Apr 17, 2009 3.350 3.412 3.289 3.347 1,230 +0.10(+3.00%)
Apr 16, 2009 3.509 3.509 3.185 3.250 15,660 -0.21(-6.19%)
Apr 15, 2009 3.464 3.464 3.464 3.464 184 +0.14(+4.30%)
Apr 14, 2009 3.445 3.445 3.321 3.321 1,758 -0.16(-4.48%)
Apr 13, 2009 3.509 3.510 3.425 3.477 9,504 +0.06(+1.71%)
Apr 09, 2009 3.412 3.419 3.412 3.419 538 +0.06(+1.94%)
Apr 08, 2009 3.575 3.575 3.269 3.354 2,178 -0.21(-6.01%)
Apr 07, 2009 3.477 3.568 3.477 3.568 3,237 +0.10(+2.81%)
Apr 03, 2009 3.471 3.471 3.471 3.471 1,538 +0.01(+0.19%)
Apr 02, 2009 3.510 3.510 3.445 3.464 8,847 +0.18(+5.54%)
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.