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 29, 2014 10.98 11.05 11.05 11.05 16,570 +0.15(+1.40%)
Aug 28, 2014 10.97 11.24 10.87 10.90 38,075 +0.04(+0.33%)
Aug 27, 2014 10.80 11.01 10.79 10.86 30,129 +0.20(+1.90%)
Aug 26, 2014 10.79 10.86 10.59 10.66 20,908 -0.10(-0.94%)
Aug 25, 2014 10.65 10.86 10.44 10.76 22,392 -0.05(-0.47%)
Aug 22, 2014 10.38 10.86 10.31 10.81 34,165 +0.49(+4.70%)
Aug 21, 2014 10.36 10.36 10.35 10.33 26,909 -0.09(-0.83%)
Aug 20, 2014 10.28 10.55 10.25 10.41 39,561 +0.09(+0.91%)
Aug 19, 2014 10.41 10.41 10.30 10.32 18,150 -0.05(-0.49%)
Aug 18, 2014 10.63 11.01 10.18 10.37 22,700 -0.20(-1.92%)
Aug 15, 2014 11.38 10.65 10.45 10.57 15,884 -0.07(-0.68%)
Aug 14, 2014 10.79 10.79 10.58 10.65 25,684 -0.07(-0.68%)
Aug 13, 2014 10.93 10.93 10.65 10.72 33,881 -0.04(-0.40%)
Aug 12, 2014 10.90 11.04 10.76 10.76 16,131 -0.09(-0.87%)
Aug 11, 2014 10.93 11.23 10.72 10.86 21,601 +0.03(+0.27%)
Aug 08, 2014 10.91 11.05 10.69 10.83 18,219 -0.02(-0.20%)
Aug 07, 2014 11.04 11.07 10.80 10.85 30,167 -0.22(-1.96%)
Aug 06, 2014 11.29 11.41 10.66 11.07 15,265 -0.17(-1.55%)
Aug 05, 2014 11.30 11.33 11.07 11.24 28,250 -0.03(-0.26%)
Aug 04, 2014 11.77 11.77 10.66 11.27 24,179 +0.07(+0.58%)
Aug 01, 2014 11.33 11.51 10.35 11.20 82,244 -0.12(-1.09%)
Jul 31, 2014 11.34 11.38 11.12 11.33 39,685 -0.04(-0.38%)
Jul 30, 2014 11.42 11.51 11.29 11.37 27,038 +0.05(+0.45%)
Jul 29, 2014 11.59 11.59 11.26 11.32 52,966 -0.23(-2.01%)
Jul 28, 2014 11.64 11.68 11.43 11.55 12,944 -0.07(-0.56%)
Jul 25, 2014 11.64 11.66 11.44 11.62 16,289 -0.02(-0.19%)
Jul 24, 2014 11.68 11.68 11.62 11.64 4,374 -0.06(-0.50%)
Jul 23, 2014 11.62 11.70 11.59 11.70 85,628 +0.05(+0.44%)
Jul 22, 2014 11.70 11.70 11.59 11.64 32,651 -0.14(-1.17%)
Jul 21, 2014 11.66 11.78 11.63 11.78 18,744 +0.12(+1.06%)
Jul 18, 2014 11.85 11.85 11.66 11.66 25,519 -0.15(-1.29%)
Jul 17, 2014 12.01 12.05 11.71 11.81 27,767 -0.09(-0.73%)
Jul 16, 2014 11.75 11.98 11.69 11.90 22,726 +0.18(+1.55%)
Jul 15, 2014 11.77 11.80 11.72 11.72 3,793 -0.13(-1.10%)
Jul 14, 2014 11.72 11.85 11.70 11.85 12,475 +0.13(+1.11%)
Jul 11, 2014 11.74 11.83 11.67 11.72 7,686 +0.05(+0.43%)
Jul 10, 2014 11.72 11.76 11.65 11.67 5,813 -0.13(-1.10%)
Jul 09, 2014 11.77 11.80 11.61 11.80 70,201 +0.05(+0.43%)
Jul 08, 2014 11.85 11.85 11.67 11.75 4,199 -0.07(-0.55%)
Jul 07, 2014 11.77 11.88 11.67 11.81 26,238 +0.13(+1.12%)
Jul 03, 2014 11.81 11.68 11.68 11.68 6,075 -0.12(-1.04%)
Jul 02, 2014 11.71 11.91 11.70 11.80 11,458 -0.03(-0.25%)
Jul 01, 2014 11.80 12.30 11.72 11.83 18,232 +0.19(+1.62%)
Jun 30, 2014 11.80 11.80 11.59 11.64 19,021 -0.23(-1.95%)
Jun 27, 2014 11.49 11.88 11.49 11.88 63,202 +0.23(+1.99%)
Jun 26, 2014 11.62 11.66 11.45 11.64 12,520 +0.02(+0.19%)
Jun 25, 2014 11.35 11.69 11.35 11.62 4,597 +0.07(+0.56%)
Jun 24, 2014 11.56 12.16 11.13 11.56 26,785 +0.20(+1.72%)
Jun 23, 2014 11.27 11.40 10.95 11.36 21,778 +0.00(+0.00%)
Jun 20, 2014 10.94 11.54 10.94 11.36 12,894 +0.15(+1.36%)
Jun 19, 2014 11.01 11.22 10.87 11.21 37,918 +0.21(+1.91%)
Jun 18, 2014 10.72 11.17 10.71 11.00 30,774 +0.29(+2.70%)
Jun 17, 2014 10.54 10.83 10.54 10.71 16,666 +0.01(+0.14%)
Jun 16, 2014 10.69 10.75 10.62 10.70 4,967 -0.04(-0.40%)
Jun 13, 2014 10.66 10.74 10.62 10.74 8,141 +0.02(+0.20%)
Jun 12, 2014 10.57 10.72 10.53 10.72 20,100 +0.09(+0.89%)
Jun 11, 2014 10.59 10.63 10.52 10.62 28,594 +0.04(+0.34%)
Jun 10, 2014 10.50 10.59 10.46 10.59 20,390 +0.10(+0.96%)
Jun 06, 2014 10.52 10.59 10.46 10.49 17,506 -0.03(-0.27%)
Jun 05, 2014 10.37 10.52 10.37 10.52 4,346 +0.01(+0.07%)
Jun 04, 2014 10.59 10.59 10.41 10.51 9,774 -0.13(-1.22%)
Jun 03, 2014 10.66 10.66 10.52 10.64 9,382 +0.04(+0.34%)
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.