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, 2015 11.49 11.67 11.41 11.57 11,747 +0.28(+2.45%)
Jun 29, 2015 11.28 11.67 11.22 11.29 31,770 -0.07(-0.59%)
Jun 26, 2015 11.38 11.38 11.26 11.36 6,377 +0.06(+0.53%)
Jun 25, 2015 11.31 11.44 11.21 11.30 5,699 -0.14(-1.24%)
Jun 24, 2015 11.28 11.46 11.25 11.44 4,430 +0.07(+0.66%)
Jun 23, 2015 11.52 11.52 11.20 11.37 11,905 -0.16(-1.43%)
Jun 22, 2015 11.68 11.78 11.53 11.53 21,051 +0.00(+0.00%)
Jun 19, 2015 11.63 11.73 11.53 11.53 9,036 -0.02(-0.19%)
Jun 18, 2015 11.61 11.67 11.55 11.55 9,501 +0.06(+0.52%)
Jun 17, 2015 11.55 11.62 11.49 11.49 1,893 +0.01(+0.13%)
Jun 16, 2015 11.61 11.66 11.45 11.48 7,446 +0.22(+2.00%)
Jun 15, 2015 11.43 11.46 11.23 11.26 18,563 -0.34(-2.97%)
Jun 12, 2015 11.80 11.80 11.43 11.60 5,933 +0.10(+0.85%)
Jun 11, 2015 11.40 11.61 11.40 11.50 5,066 -0.01(-0.06%)
Jun 10, 2015 11.51 11.58 11.47 11.51 29,228 +0.00(+0.00%)
Jun 09, 2015 11.51 11.51 11.38 11.51 2,036 +0.04(+0.39%)
Jun 08, 2015 11.51 11.51 11.40 11.46 1,313 -0.02(-0.15%)
Jun 05, 2015 11.37 11.48 11.32 11.48 11,727 +0.14(+1.23%)
Jun 04, 2015 11.14 11.36 11.14 11.34 7,777 -0.02(-0.16%)
Jun 03, 2015 11.21 11.36 11.16 11.36 3,844 +0.14(+1.26%)
Jun 02, 2015 11.04 11.23 11.03 11.22 5,955 -0.04(-0.40%)
Jun 01, 2015 11.30 11.30 11.03 11.26 1,753 +0.16(+1.47%)
May 29, 2015 11.31 11.31 11.00 11.10 6,605 -0.12(-1.06%)
May 28, 2015 11.23 11.23 11.14 11.22 3,276 +0.04(+0.40%)
May 27, 2015 11.14 11.21 11.14 11.18 3,622 -0.02(-0.19%)
May 26, 2015 11.07 11.20 11.07 11.20 1,576 +0.08(+0.73%)
May 22, 2015 11.09 11.12 11.12 11.12 8,080 +0.00(+0.01%)
May 21, 2015 10.99 11.12 10.99 11.12 2,293 +0.16(+1.48%)
May 20, 2015 11.05 11.06 10.89 10.95 4,068 -0.04(-0.34%)
May 19, 2015 10.90 11.07 10.88 10.99 8,006 +0.15(+1.37%)
May 18, 2015 10.87 10.88 10.77 10.84 26,272 -0.04(-0.34%)
May 15, 2015 11.14 11.21 10.81 10.88 3,567 +0.01(+0.07%)
May 14, 2015 10.95 10.95 10.84 10.87 40,828 -0.01(-0.07%)
May 13, 2015 10.96 10.96 10.84 10.88 88,953 -0.14(-1.28%)
May 12, 2015 11.09 11.21 10.92 11.02 20,138 -0.00(-0.00%)
May 11, 2015 11.04 11.10 11.00 11.02 13,236 +0.06(+0.54%)
May 08, 2015 10.96 11.03 10.95 10.96 7,340 -0.01(-0.07%)
May 07, 2015 11.02 11.12 10.95 10.97 4,531 -0.07(-0.61%)
May 06, 2015 11.15 11.18 11.03 11.03 16,487 -0.08(-0.73%)
May 05, 2015 11.06 11.18 11.06 11.12 17,310 +0.07(+0.60%)
May 04, 2015 11.06 11.13 11.05 11.05 13,557 +0.03(+0.27%)
May 01, 2015 11.06 11.21 11.00 11.02 9,962 +0.00(+0.00%)
Apr 30, 2015 11.01 11.20 11.00 11.02 15,019 +0.01(+0.07%)
Apr 29, 2015 11.06 11.06 11.01 11.01 4,052 -0.02(-0.20%)
Apr 28, 2015 11.05 11.05 10.95 11.03 3,804 +0.04(+0.40%)
Apr 27, 2015 11.03 11.05 10.93 10.99 6,795 +0.04(+0.34%)
Apr 24, 2015 10.99 11.07 10.95 10.95 9,597 -0.04(-0.40%)
Apr 23, 2015 11.09 11.09 10.99 11.00 2,177 +0.01(+0.07%)
Apr 22, 2015 10.88 11.03 10.88 10.99 6,373 +0.03(+0.27%)
Apr 21, 2015 11.07 11.09 10.96 10.96 1,319 +0.02(+0.20%)
Apr 20, 2015 11.10 11.10 10.89 10.94 5,202 -0.04(-0.33%)
Apr 17, 2015 10.94 11.11 10.94 10.97 1,128 -0.14(-1.26%)
Apr 16, 2015 10.92 11.11 10.92 11.11 1,972 +0.20(+1.82%)
Apr 15, 2015 10.84 11.10 10.83 10.92 16,485 -0.02(-0.20%)
Apr 14, 2015 11.15 11.46 10.88 10.94 27,082 -0.23(-2.06%)
Apr 13, 2015 11.35 11.45 11.17 11.17 4,669 -0.17(-1.51%)
Apr 10, 2015 11.22 11.46 11.16 11.34 4,465 -0.10(-0.84%)
Apr 09, 2015 11.46 11.49 11.24 11.43 2,410 +0.27(+2.39%)
Apr 08, 2015 11.20 11.51 11.15 11.17 12,710 -0.10(-0.86%)
Apr 07, 2015 11.49 11.49 11.26 11.26 1,241 -0.05(-0.46%)
Apr 06, 2015 11.27 11.49 11.27 11.32 5,761 -0.09(-0.78%)
Apr 02, 2015 11.29 11.41 11.41 11.41 10,638 +0.13(+1.12%)
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.