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, 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%)
May 03, 2021 18.69 18.88 18.57 18.85 66,614 +0.23(+1.21%)
Apr 30, 2021 18.73 18.75 18.43 18.63 65,179 -0.22(-1.15%)
Apr 29, 2021 18.78 18.92 18.69 18.84 77,404 +0.15(+0.79%)
Apr 28, 2021 18.81 18.84 18.61 18.70 56,094 -0.04(-0.21%)
Apr 27, 2021 18.76 18.78 18.61 18.73 27,449 +0.02(+0.10%)
Apr 26, 2021 18.69 18.81 18.66 18.71 52,390 +0.03(+0.16%)
Apr 23, 2021 18.69 18.82 18.66 18.69 79,923 +0.05(+0.26%)
Apr 22, 2021 18.93 18.93 18.61 18.64 87,205 -0.21(-1.10%)
Apr 21, 2021 18.68 18.92 18.53 18.84 95,871 +0.23(+1.22%)
Apr 20, 2021 18.75 18.78 18.27 18.62 62,646 -0.07(-0.37%)
Apr 19, 2021 18.89 18.89 18.60 18.69 117,795 -0.12(-0.63%)
Apr 16, 2021 18.78 18.91 18.73 18.80 98,938 +0.09(+0.47%)
Apr 15, 2021 18.70 18.78 18.37 18.71 50,847 +0.01(+0.05%)
Apr 14, 2021 18.47 18.86 18.47 18.70 81,481 +0.17(+0.90%)
Apr 13, 2021 18.70 18.70 18.49 18.54 77,274 -0.16(-0.84%)
Apr 12, 2021 18.54 18.87 18.54 18.70 46,067 +0.04(+0.21%)
Apr 09, 2021 18.53 18.88 18.53 18.66 45,656 +0.11(+0.58%)
Apr 08, 2021 18.36 18.60 18.08 18.55 36,972 +0.20(+1.07%)
Apr 07, 2021 18.62 18.73 18.27 18.35 45,940 -0.31(-1.69%)
Apr 06, 2021 18.41 18.93 18.41 18.67 93,838 +0.22(+1.17%)
Apr 05, 2021 18.68 18.68 18.19 18.45 89,547 +0.06(+0.32%)
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.