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, 2015 11.39 11.61 11.39 11.61 6,579 +0.18(+1.57%)
Aug 28, 2015 11.52 11.61 11.43 11.43 5,594 -0.09(-0.78%)
Aug 27, 2015 11.28 11.52 11.23 11.52 8,582 +0.32(+2.88%)
Aug 26, 2015 11.14 11.28 11.14 11.20 12,591 +0.22(+2.05%)
Aug 25, 2015 10.69 10.97 10.69 10.97 4,110 +0.19(+1.77%)
Aug 24, 2015 10.87 10.99 10.48 10.78 5,437 -0.33(-3.00%)
Aug 21, 2015 11.01 11.19 11.01 11.11 4,641 +0.02(+0.14%)
Aug 20, 2015 11.08 11.17 11.02 11.10 2,455 -0.10(-0.93%)
Aug 19, 2015 11.12 11.20 11.08 11.20 6,225 +0.12(+1.07%)
Aug 18, 2015 11.14 11.14 10.97 11.08 7,802 +0.06(+0.54%)
Aug 17, 2015 11.17 11.17 11.02 11.02 3,701 -0.16(-1.47%)
Aug 14, 2015 11.28 11.28 11.18 11.19 1,865 -0.09(-0.79%)
Aug 13, 2015 11.29 11.29 11.24 11.28 916 -0.01(-0.11%)
Aug 12, 2015 11.22 11.41 11.22 11.29 2,700 +0.23(+2.07%)
Aug 11, 2015 11.01 11.32 11.01 11.06 881 +0.01(+0.07%)
Aug 10, 2015 11.38 11.57 11.05 11.05 6,749 -0.04(-0.34%)
Aug 07, 2015 11.25 11.28 10.99 11.09 3,708 -0.18(-1.59%)
Aug 06, 2015 11.34 11.34 11.27 11.27 1,575 -0.10(-0.92%)
Aug 05, 2015 11.26 11.37 11.26 11.37 1,697 +0.12(+1.06%)
Aug 04, 2015 11.46 11.57 11.26 11.26 3,064 -0.20(-1.76%)
Aug 03, 2015 11.26 11.61 11.26 11.46 5,240 +0.16(+1.46%)
Jul 31, 2015 11.56 11.56 11.29 11.29 365 -0.20(-1.71%)
Jul 30, 2015 11.58 11.58 11.31 11.49 4,687 -0.11(-0.96%)
Jul 29, 2015 11.64 11.64 11.55 11.60 4,015 +0.03(+0.26%)
Jul 28, 2015 11.59 11.61 11.55 11.57 2,187 -0.03(-0.26%)
Jul 27, 2015 11.55 11.61 11.55 11.60 4,058 -0.01(-0.06%)
Jul 24, 2015 11.64 11.76 11.60 11.61 7,607 +0.01(+0.06%)
Jul 23, 2015 11.61 11.67 11.55 11.60 10,125 -0.02(-0.13%)
Jul 22, 2015 11.64 11.66 11.61 11.61 2,716 -0.05(-0.45%)
Jul 21, 2015 11.67 11.67 11.57 11.67 2,701 +0.01(+0.06%)
Jul 20, 2015 11.66 11.66 11.62 11.66 659 +0.01(+0.06%)
Jul 17, 2015 11.66 11.66 11.65 11.65 3,090 -0.01(-0.06%)
Jul 16, 2015 12.33 12.33 11.51 11.66 8,698 -0.01(-0.06%)
Jul 15, 2015 11.65 11.67 11.52 11.67 6,396 +0.00(+0.04%)
Jul 14, 2015 11.58 11.67 11.58 11.66 3,374 -0.00(-0.04%)
Jul 13, 2015 11.67 11.67 11.43 11.67 11,883 -0.28(-2.32%)
Jul 10, 2015 11.64 11.94 11.63 11.94 5,961 +0.28(+2.38%)
Jul 09, 2015 11.62 11.67 11.61 11.67 3,723 +0.14(+1.23%)
Jul 08, 2015 11.65 11.65 11.52 11.52 1,718 -0.12(-1.01%)
Jul 07, 2015 11.61 11.67 11.61 11.64 11,531 -0.02(-0.15%)
Jul 06, 2015 11.71 11.71 11.61 11.66 4,577 +0.07(+0.58%)
Jul 02, 2015 11.56 11.59 11.59 11.59 4,273 -0.02(-0.19%)
Jul 01, 2015 11.70 11.70 11.57 11.61 10,879 +0.04(+0.39%)
Jun 30, 2015 11.49 11.67 11.41 11.57 11,747 +0.28(+2.45%)
Jun 29, 2015 11.28 11.67 11.22 11.29 31,770 -0.07(-0.59%)
Jun 26, 2015 11.38 11.38 11.26 11.36 6,377 +0.06(+0.53%)
Jun 25, 2015 11.31 11.44 11.21 11.30 5,699 -0.14(-1.24%)
Jun 24, 2015 11.28 11.46 11.25 11.44 4,430 +0.07(+0.66%)
Jun 23, 2015 11.52 11.52 11.20 11.37 11,905 -0.16(-1.43%)
Jun 22, 2015 11.68 11.78 11.53 11.53 21,051 +0.00(+0.00%)
Jun 19, 2015 11.63 11.73 11.53 11.53 9,036 -0.02(-0.19%)
Jun 18, 2015 11.61 11.67 11.55 11.55 9,501 +0.06(+0.52%)
Jun 17, 2015 11.55 11.62 11.49 11.49 1,893 +0.01(+0.13%)
Jun 16, 2015 11.61 11.66 11.45 11.48 7,446 +0.22(+2.00%)
Jun 15, 2015 11.43 11.46 11.23 11.26 18,563 -0.34(-2.97%)
Jun 12, 2015 11.80 11.80 11.43 11.60 5,933 +0.10(+0.85%)
Jun 11, 2015 11.40 11.61 11.40 11.50 5,066 -0.01(-0.06%)
Jun 10, 2015 11.51 11.58 11.47 11.51 29,228 +0.00(+0.00%)
Jun 09, 2015 11.51 11.51 11.38 11.51 2,036 +0.04(+0.39%)
Jun 08, 2015 11.51 11.51 11.40 11.46 1,313 -0.02(-0.15%)
Jun 05, 2015 11.37 11.48 11.32 11.48 11,727 +0.14(+1.23%)
Jun 04, 2015 11.14 11.36 11.14 11.34 7,777 -0.02(-0.16%)
Jun 03, 2015 11.21 11.36 11.16 11.36 3,844 +0.14(+1.26%)
Jun 02, 2015 11.04 11.23 11.03 11.22 5,955 -0.04(-0.40%)
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.