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 (%)
Jul 31, 2007 9.424 9.430 9.229 9.404 5,385 -0.02(-0.21%)
Jul 30, 2007 9.749 9.749 9.424 9.424 1,254 -0.21(-2.16%)
Jul 27, 2007 9.632 9.632 9.632 9.632 153 -0.03(-0.27%)
Jul 26, 2007 9.749 9.749 9.658 9.658 869 -0.14(-1.39%)
Jul 25, 2007 10.09 10.09 9.794 9.794 769 -0.29(-2.90%)
Jul 24, 2007 10.07 10.09 10.07 10.09 307 +0.01(+0.13%)
Jul 23, 2007 10.08 10.38 10.07 10.07 2,846 -0.05(-0.51%)
Jul 20, 2007 10.04 10.46 10.04 10.13 1,692 -0.06(-0.56%)
Jul 19, 2007 10.18 10.18 10.18 10.18 192 -0.09(-0.84%)
Jul 18, 2007 10.24 10.45 10.24 10.27 1,846 +0.05(+0.51%)
Jul 17, 2007 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Jul 16, 2007 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Jul 13, 2007 10.36 10.40 10.22 10.22 1,609 -0.25(-2.36%)
Jul 12, 2007 10.50 10.50 10.46 10.46 461 -0.02(-0.19%)
Jul 11, 2007 10.15 10.48 9.495 10.48 4,397 +0.07(+0.69%)
Jul 10, 2007 10.50 10.50 10.41 10.41 2,615 -0.12(-1.11%)
Jul 09, 2007 10.53 10.53 10.53 10.53 461 -0.06(-0.61%)
Jul 06, 2007 10.63 10.63 10.50 10.59 9,912 -0.04(-0.37%)
Jul 05, 2007 10.50 10.63 10.50 10.63 1,550 +0.07(+0.68%)
Jul 03, 2007 10.63 10.63 10.56 10.56 1,846 -0.06(-0.61%)
Jul 02, 2007 10.60 10.69 10.60 10.63 1,013 +0.06(+0.62%)
Jun 29, 2007 10.55 10.56 10.55 10.56 1,077 +0.10(+0.99%)
Jun 28, 2007 10.44 10.46 10.43 10.46 2,769 +0.33(+3.21%)
Jun 27, 2007 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Jun 26, 2007 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Jun 25, 2007 10.13 10.13 10.13 10.13 153 +0.01(+0.13%)
Jun 22, 2007 10.07 10.27 9.788 10.12 3,500 -0.26(-2.51%)
Jun 21, 2007 10.53 10.53 10.29 10.38 2,923 -0.23(-2.14%)
Jun 20, 2007 10.70 10.70 10.61 10.61 461 +0.12(+1.18%)
Jun 19, 2007 10.34 10.62 10.33 10.48 17,079 +0.08(+0.81%)
Jun 18, 2007 10.26 10.41 10.26 10.40 5,385 -0.06(-0.56%)
Jun 15, 2007 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Jun 14, 2007 10.40 10.46 10.40 10.46 3,231 -0.01(-0.06%)
Jun 13, 2007 9.781 10.46 9.781 10.46 3,077 +0.09(+0.88%)
Jun 12, 2007 10.41 10.41 10.18 10.37 11,847 -0.27(-2.56%)
Jun 11, 2007 10.39 10.65 10.39 10.65 3,440 +0.34(+3.34%)
Jun 08, 2007 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 07, 2007 10.14 10.39 10.14 10.30 3,229 +0.22(+2.19%)
Jun 06, 2007 10.07 10.14 10.07 10.08 9,078 +0.01(+0.06%)
Jun 05, 2007 10.10 10.11 10.07 10.07 7,978 -0.01(-0.06%)
Jun 04, 2007 10.13 10.14 10.08 10.08 4,885 -0.13(-1.27%)
Jun 01, 2007 10.07 10.21 10.07 10.21 2,000 +0.14(+1.42%)
May 31, 2007 9.911 10.07 9.911 10.07 617 +0.16(+1.57%)
May 30, 2007 9.853 9.911 9.775 9.911 1,846 +0.02(+0.20%)
May 29, 2007 10.07 10.13 9.892 9.892 13,004 -0.16(-1.55%)
May 25, 2007 9.925 10.05 9.925 10.05 923 +0.14(+1.38%)
May 24, 2007 9.924 9.924 9.911 9.911 923 -0.15(-1.49%)
May 23, 2007 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
May 22, 2007 9.976 10.07 9.950 10.06 7,831 +0.05(+0.52%)
May 21, 2007 9.911 10.09 9.911 10.01 4,154 -0.10(-1.03%)
May 18, 2007 10.10 10.18 9.885 10.11 4,475 +0.04(+0.39%)
May 17, 2007 10.15 10.16 10.07 10.07 1,384 -0.21(-2.02%)
May 16, 2007 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
May 15, 2007 10.18 10.30 10.16 10.28 2,308 -0.14(-1.37%)
May 14, 2007 10.39 10.42 10.38 10.42 1,384 +0.03(+0.31%)
May 11, 2007 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
May 10, 2007 10.21 10.39 10.21 10.39 1,077 +0.06(+0.57%)
May 09, 2007 10.33 10.33 10.33 10.33 923 +0.17(+1.66%)
May 08, 2007 10.13 10.16 10.13 10.16 1,000 -0.11(-1.08%)
May 07, 2007 10.28 10.28 10.28 10.28 153 -0.03(-0.32%)
May 04, 2007 10.12 10.40 10.12 10.31 26,203 +0.23(+2.32%)
May 03, 2007 10.48 10.54 10.07 10.07 297,963 -0.40(-3.85%)
May 02, 2007 10.48 10.48 10.48 10.48 307 -0.21(-1.95%)
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.