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 29, 2011 4.805 4.839 4.785 4.825 17,351 -0.01(-0.28%)
Jul 28, 2011 4.839 4.845 4.785 4.839 16,780 -0.01(-0.15%)
Jul 27, 2011 4.792 4.859 4.792 4.846 749 +0.01(+0.26%)
Jul 26, 2011 4.866 4.906 4.773 4.833 4,109 -0.06(-1.20%)
Jul 25, 2011 4.712 4.966 4.712 4.892 1,859 +0.09(+1.81%)
Jul 22, 2011 4.805 4.832 4.805 4.805 2,846 -0.00(-0.00%)
Jul 21, 2011 4.819 4.872 4.805 4.806 25,381 -0.06(-1.23%)
Jul 20, 2011 4.832 4.892 4.792 4.866 16,858 -0.01(-0.14%)
Jul 19, 2011 4.845 4.939 4.812 4.872 28,341 +0.03(+0.55%)
Jul 18, 2011 4.852 4.863 4.845 4.845 3,215 -0.03(-0.55%)
Jul 15, 2011 4.919 4.919 4.859 4.872 2,439 -0.05(-0.95%)
Jul 14, 2011 5.326 5.326 4.850 4.919 13,598 +0.15(+3.08%)
Jul 13, 2011 4.772 4.866 4.772 4.772 7,229 -0.01(-0.14%)
Jul 12, 2011 4.772 4.825 4.772 4.779 9,532 -0.03(-0.56%)
Jul 11, 2011 4.805 4.805 4.789 4.805 19,020 +0.00(+0.00%)
Jul 08, 2011 4.862 4.862 4.805 4.805 16,786 -0.01(-0.14%)
Jul 07, 2011 4.831 4.845 4.812 4.812 4,247 -0.04(-0.83%)
Jul 06, 2011 4.819 4.852 4.819 4.852 1,222 +0.04(+0.83%)
Jul 05, 2011 4.805 4.852 4.805 4.812 15,432 +0.01(+0.14%)
Jul 01, 2011 4.779 4.805 4.779 4.805 10,305 +0.03(+0.56%)
Jun 30, 2011 4.845 4.845 4.779 4.779 16,635 -0.07(-1.51%)
Jun 29, 2011 4.926 4.926 4.832 4.852 1,391 +0.02(+0.41%)
Jun 28, 2011 4.932 4.932 4.832 4.832 749 -0.03(-0.69%)
Jun 27, 2011 4.952 4.952 4.866 4.866 2,322 -0.14(-2.80%)
Jun 24, 2011 4.939 5.006 4.824 5.006 2,428 +0.06(+1.21%)
Jun 23, 2011 4.819 4.959 4.819 4.946 3,895 +0.13(+2.63%)
Jun 22, 2011 4.792 4.819 4.792 4.819 1,349 +0.03(+0.56%)
Jun 21, 2011 4.805 4.966 4.792 4.792 8,397 -0.01(-0.28%)
Jun 20, 2011 4.805 4.899 4.779 4.805 34,778 -0.13(-2.70%)
Jun 17, 2011 4.832 4.939 4.819 4.939 5,106 +0.12(+2.49%)
Jun 16, 2011 4.779 4.819 4.779 4.819 1,693 +0.03(+0.56%)
Jun 15, 2011 4.839 4.839 4.792 4.792 24,780 -0.01(-0.28%)
Jun 14, 2011 4.845 4.872 4.805 4.805 5,970 -0.04(-0.83%)
Jun 13, 2011 4.906 4.906 4.832 4.845 3,455 -0.01(-0.27%)
Jun 10, 2011 4.979 5.006 4.819 4.859 12,191 -0.15(-2.93%)
Jun 09, 2011 4.872 5.006 4.825 5.006 9,896 +0.15(+3.16%)
Jun 08, 2011 4.806 4.886 4.805 4.852 7,191 +0.03(+0.55%)
Jun 07, 2011 4.825 4.845 4.792 4.826 1,498 -0.01(-0.27%)
Jun 06, 2011 4.772 4.839 4.772 4.839 2,479 +0.03(+0.69%)
Jun 03, 2011 4.772 4.852 4.772 4.806 16,833 -0.03(-0.69%)
May 24, 2011 4.800 4.849 4.779 4.839 4,255 +0.00(+0.00%)
May 23, 2011 4.879 4.975 4.839 4.839 12,286 -0.09(-1.89%)
May 20, 2011 5.026 5.032 4.932 4.932 6,609 -0.10(-1.99%)
May 19, 2011 5.006 5.032 4.864 5.032 8,760 +0.03(+0.53%)
May 18, 2011 4.972 5.006 4.972 5.006 1,785 +0.00(+0.00%)
May 17, 2011 4.939 5.006 4.919 5.006 1,797 +0.07(+1.35%)
May 16, 2011 4.725 5.006 4.705 4.939 166,010 +0.23(+4.97%)
May 13, 2011 4.699 4.779 4.699 4.705 8,841 -0.04(-0.85%)
May 12, 2011 4.745 4.772 4.745 4.745 1,438 +0.01(+0.14%)
May 11, 2011 4.705 4.739 4.701 4.739 16,490 +0.03(+0.74%)
May 10, 2011 4.639 4.732 4.585 4.704 14,004 +0.08(+1.68%)
May 09, 2011 4.665 4.705 4.605 4.626 15,938 -0.08(-1.69%)
May 06, 2011 4.772 4.772 4.541 4.705 13,529 -0.05(-0.98%)
May 04, 2011 4.745 4.752 4.752 4.752 3,895 -0.06(-1.25%)
May 03, 2011 4.839 4.839 4.812 4.812 9,139 -0.03(-0.55%)
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.