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, 2017 15.67 15.70 15.26 15.26 32,674 -0.27(-1.71%)
Jul 28, 2017 15.77 15.82 15.51 15.53 17,686 -0.22(-1.43%)
Jul 27, 2017 15.89 15.91 15.67 15.75 4,437 -0.04(-0.25%)
Jul 26, 2017 16.09 16.10 15.77 15.79 8,955 -0.22(-1.40%)
Jul 25, 2017 15.97 16.15 15.95 16.02 15,074 +0.14(+0.91%)
Jul 24, 2017 16.24 16.24 15.79 15.87 11,689 -0.12(-0.75%)
Jul 21, 2017 16.23 16.23 15.97 16.00 19,999 -0.08(-0.50%)
Jul 20, 2017 16.16 15.96 16.08 8,974 -0.10(-0.60%)
Jul 19, 2017 16.22 16.26 16.11 16.17 6,514 -0.03(-0.20%)
Jul 18, 2017 16.32 16.36 16.09 16.20 9,558 -0.18(-1.08%)
Jul 17, 2017 16.45 16.55 16.31 16.38 8,311 -0.17(-1.02%)
Jul 14, 2017 16.61 16.87 16.48 16.55 8,400 -0.10(-0.58%)
Jul 13, 2017 16.69 16.95 16.65 16.65 6,645 -0.13(-0.77%)
Jul 12, 2017 16.81 16.91 16.59 16.77 10,718 +0.04(+0.24%)
Jul 11, 2017 16.75 16.97 16.53 16.73 9,920 +0.14(+0.87%)
Jul 10, 2017 17.18 17.19 16.59 16.59 9,931 -0.63(-3.68%)
Jul 07, 2017 16.70 17.25 16.64 17.22 12,355 +0.56(+3.38%)
Jul 06, 2017 16.66 16.75 16.59 16.66 10,883 -0.04(-0.24%)
Jul 05, 2017 16.78 16.84 16.61 16.70 7,194 -0.11(-0.67%)
Jul 03, 2017 16.54 16.95 16.54 16.81 11,109 +0.26(+1.55%)
Jun 30, 2017 16.81 16.86 16.53 16.56 9,975 -0.18(-1.10%)
Jun 29, 2017 16.90 16.98 16.68 16.74 26,533 +0.01(+0.05%)
Jun 28, 2017 16.73 16.77 16.50 16.73 15,459 +0.15(+0.92%)
Jun 27, 2017 16.76 17.30 16.32 16.58 14,522 -0.17(-1.01%)
Jun 26, 2017 16.92 17.33 16.71 16.75 13,584 -0.39(-2.25%)
Jun 23, 2017 16.93 17.32 16.51 17.14 70,074 +0.36(+2.16%)
Jun 22, 2017 16.81 17.46 16.74 16.77 6,816 +0.05(+0.29%)
Jun 21, 2017 17.16 17.16 16.72 16.73 15,030 -0.43(-2.48%)
Jun 20, 2017 17.03 17.33 17.03 17.15 8,897 -0.02(-0.09%)
Jun 19, 2017 17.49 17.53 16.95 17.17 11,568 -0.06(-0.33%)
Jun 16, 2017 17.00 17.84 16.95 17.22 36,323 -0.09(-0.51%)
Jun 15, 2017 16.44 17.47 16.44 17.31 10,115 +0.08(+0.47%)
Jun 14, 2017 17.27 17.43 16.94 17.23 16,681 -0.08(-0.46%)
Jun 13, 2017 17.84 17.84 17.16 17.31 6,792 +0.09(+0.51%)
Jun 12, 2017 17.24 17.27 15.82 17.22 22,727 +0.02(+0.09%)
Jun 09, 2017 16.54 17.40 16.54 17.21 28,488 +0.60(+3.60%)
Jun 08, 2017 15.94 16.75 15.93 16.61 27,238 +0.58(+3.63%)
Jun 07, 2017 16.31 16.31 15.76 16.03 24,160 +0.26(+1.67%)
Jun 06, 2017 15.64 15.96 15.59 15.76 40,032 -0.03(-0.20%)
Jun 05, 2017 16.15 16.15 15.65 15.80 20,409 -0.14(-0.85%)
Jun 02, 2017 15.73 16.09 15.73 15.93 54,589 +0.11(+0.71%)
Jun 01, 2017 15.78 15.89 15.60 15.82 26,898 +0.06(+0.35%)
May 31, 2017 15.62 15.93 15.53 15.76 16,698 +0.14(+0.92%)
May 30, 2017 15.56 15.62 15.48 15.62 23,527 -0.04(-0.25%)
May 26, 2017 15.61 15.72 15.45 15.66 26,087 +0.12(+0.77%)
May 25, 2017 15.38 15.68 15.22 15.54 25,160 +0.26(+1.72%)
May 24, 2017 15.54 15.57 15.23 15.28 14,032 -0.27(-1.74%)
May 23, 2017 15.78 15.78 15.35 15.55 15,329 +0.17(+1.09%)
May 22, 2017 15.26 16.05 15.26 15.38 17,533 +0.01(+0.05%)
May 19, 2017 15.48 15.61 15.28 15.37 16,329 -0.14(-0.93%)
May 18, 2017 15.75 15.79 15.46 15.52 17,168 +0.06(+0.41%)
May 17, 2017 15.84 15.94 15.45 15.45 33,302 -0.68(-4.20%)
May 16, 2017 15.98 16.13 15.90 16.13 12,673 +0.07(+0.45%)
May 15, 2017 15.84 16.28 15.55 16.06 21,299 +0.18(+1.10%)
May 12, 2017 16.13 16.15 15.77 15.88 12,311 -0.37(-2.26%)
May 11, 2017 16.52 16.85 16.18 16.25 26,398 -0.34(-2.02%)
May 10, 2017 16.78 16.78 16.15 16.59 38,806 -0.12(-0.72%)
May 09, 2017 17.04 17.05 16.63 16.71 18,161 -0.08(-0.48%)
May 08, 2017 16.73 16.83 16.73 16.79 20,634 -0.06(-0.33%)
May 05, 2017 17.06 17.06 16.66 16.84 8,904 -0.25(-1.45%)
May 04, 2017 17.07 17.11 16.83 17.09 15,789 +0.23(+1.37%)
May 03, 2017 17.00 17.11 16.75 16.86 26,607 -0.28(-1.63%)
May 02, 2017 17.29 17.29 16.71 17.14 131,573 -0.03(-0.19%)
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.