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 (%)
Aug 31, 2009 4.868 4.868 4.387 4.387 8,079 -0.14(-3.16%)
Aug 28, 2009 4.419 4.543 4.419 4.530 12,367 +0.08(+1.75%)
Aug 27, 2009 4.387 4.523 4.387 4.452 9,847 -0.20(-4.33%)
Aug 26, 2009 4.653 4.653 4.653 4.653 153 +0.30(+6.87%)
Aug 25, 2009 4.354 4.367 4.354 4.354 1,384 +0.00(+0.00%)
Aug 24, 2009 4.257 4.369 4.257 4.354 2,808 +0.10(+2.29%)
Aug 21, 2009 4.263 4.415 4.192 4.257 6,327 -0.18(-4.10%)
Aug 20, 2009 4.257 4.497 4.257 4.439 17,043 +0.18(+4.32%)
Aug 19, 2009 4.231 4.259 4.224 4.255 16,292 +0.03(+0.72%)
Aug 18, 2009 4.244 4.365 4.224 4.224 2,000 +0.02(+0.46%)
Aug 17, 2009 4.393 4.393 4.192 4.205 3,538 -0.25(-5.51%)
Aug 14, 2009 4.231 4.471 4.224 4.450 2,264 +0.15(+3.57%)
Aug 13, 2009 4.354 4.354 4.289 4.297 2,231 -0.06(-1.32%)
Aug 12, 2009 4.387 4.408 4.322 4.354 9,202 -0.02(-0.45%)
Aug 11, 2009 4.861 4.861 4.322 4.374 8,633 +0.12(+2.75%)
Aug 10, 2009 4.081 4.257 4.081 4.257 11,641 +0.22(+5.48%)
Aug 07, 2009 3.899 4.094 3.899 4.036 25,957 +0.07(+1.80%)
Aug 06, 2009 3.893 3.964 3.834 3.964 18,256 +0.05(+1.33%)
Aug 05, 2009 3.867 3.912 3.841 3.912 2,331 +0.08(+2.03%)
Aug 04, 2009 3.899 3.899 3.834 3.834 2,923 +0.00(+0.00%)
Aug 03, 2009 3.841 3.964 3.834 3.834 11,526 -0.16(-4.07%)
Jul 31, 2009 3.886 4.062 3.834 3.997 15,452 +0.10(+2.50%)
Jul 30, 2009 3.834 4.003 3.834 3.899 4,346 +0.00(+0.00%)
Jul 29, 2009 3.899 3.899 3.886 3.899 8,314 +0.06(+1.69%)
Jul 28, 2009 3.834 3.834 3.834 3.834 204 +0.08(+2.08%)
Jul 27, 2009 3.756 3.756 3.756 3.756 461 -0.14(-3.67%)
Jul 24, 2009 3.899 3.899 3.834 3.899 9,847 +0.00(+0.00%)
Jul 23, 2009 4.023 4.023 3.899 3.899 615 +0.05(+1.18%)
Jul 22, 2009 3.964 3.964 3.854 3.854 2,695 -0.01(-0.17%)
Jul 21, 2009 3.886 3.886 3.860 3.860 1,507 -0.20(-4.96%)
Jul 20, 2009 4.023 4.062 3.899 4.062 11,215 +0.09(+2.29%)
Jul 17, 2009 3.912 3.971 3.899 3.971 1,384 -0.04(-0.97%)
Jul 16, 2009 4.029 4.029 4.010 4.010 461 -0.08(-2.06%)
Jul 14, 2009 4.094 4.094 4.094 4.094 0 +0.19(+5.00%)
Jul 13, 2009 3.912 3.912 3.899 3.899 980 -0.06(-1.64%)
Jul 10, 2009 4.062 4.101 3.880 3.964 9,693 -0.00(-0.00%)
Jul 08, 2009 3.964 3.964 3.964 3.964 0 -0.12(-2.91%)
Jul 07, 2009 4.098 4.098 4.062 4.083 2,029 -0.00(-0.11%)
Jul 06, 2009 4.224 4.224 4.088 4.088 615 +0.02(+0.48%)
Jul 02, 2009 4.068 4.068 4.068 4.068 461 -0.16(-3.69%)
Jul 01, 2009 4.348 4.348 4.133 4.224 15,040 +0.11(+2.69%)
Jun 30, 2009 4.309 4.478 4.068 4.114 3,652 +0.05(+1.28%)
Jun 29, 2009 4.062 4.062 4.062 4.062 153 -0.16(-3.85%)
Jun 26, 2009 4.172 4.224 3.899 4.224 6,627 +0.03(+0.81%)
Jun 25, 2009 4.159 4.191 4.062 4.191 4,308 +0.28(+7.11%)
Jun 24, 2009 3.912 3.912 3.912 3.912 155 -0.26(-6.23%)
Jun 23, 2009 4.042 4.172 3.899 4.172 1,720 -0.03(-0.62%)
Jun 22, 2009 4.044 4.198 4.044 4.198 500 -0.10(-2.27%)
Jun 17, 2009 4.296 4.296 4.296 4.296 2,834 +0.07(+1.69%)
Jun 16, 2009 4.322 4.673 3.964 4.224 3,343 +0.04(+1.01%)
Jun 15, 2009 4.322 4.322 3.756 4.182 461 -0.13(-3.09%)
Jun 12, 2009 4.315 4.315 4.315 4.315 153 +0.09(+2.15%)
Jun 11, 2009 4.322 4.322 4.133 4.224 2,023 -0.12(-2.69%)
Jun 10, 2009 4.068 4.341 4.068 4.341 4,359 +0.02(+0.45%)
Jun 09, 2009 3.906 4.322 3.756 4.322 2,832 +0.26(+6.40%)
Jun 08, 2009 4.055 4.062 3.899 4.062 1,737 +0.15(+3.82%)
Jun 04, 2009 4.055 4.055 3.789 3.912 4,455 +0.17(+4.51%)
Jun 03, 2009 3.802 3.743 3.672 3.743 4,846 +0.16(+4.35%)
Jun 02, 2009 3.802 3.815 3.575 3.588 9,593 -0.21(-5.48%)
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.