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, 2016 13.50 13.77 12.99 13.02 42,090 -0.41(-3.07%)
Aug 30, 2016 13.16 13.61 13.16 13.44 15,598 +0.20(+1.53%)
Aug 29, 2016 13.26 13.96 12.99 13.23 37,597 -0.46(-3.36%)
Aug 26, 2016 13.61 13.97 13.61 13.69 16,069 +0.10(+0.75%)
Aug 25, 2016 13.67 13.85 13.54 13.59 22,412 -0.14(-1.02%)
Aug 24, 2016 13.93 13.93 13.68 13.73 31,881 -0.26(-1.89%)
Aug 23, 2016 14.01 14.06 13.94 14.00 18,843 -0.01(-0.06%)
Aug 22, 2016 13.97 14.00 13.75 14.00 19,040 +0.07(+0.50%)
Aug 19, 2016 13.92 13.94 13.88 13.93 18,302 +0.05(+0.34%)
Aug 18, 2016 13.78 13.90 13.61 13.89 12,030 +0.09(+0.62%)
Aug 17, 2016 13.91 13.91 13.71 13.80 9,258 -0.06(-0.45%)
Aug 16, 2016 13.79 13.97 13.79 13.86 12,926 +0.02(+0.11%)
Aug 15, 2016 13.81 13.86 13.75 13.85 9,786 +0.04(+0.28%)
Aug 12, 2016 13.72 13.86 13.63 13.81 19,169 +0.12(+0.85%)
Aug 11, 2016 13.51 13.71 13.33 13.69 24,561 +0.21(+1.56%)
Aug 10, 2016 13.73 13.73 13.41 13.48 13,558 -0.23(-1.65%)
Aug 09, 2016 13.67 13.71 13.66 13.71 5,555 +0.13(+0.98%)
Aug 08, 2016 13.58 13.71 13.53 13.58 14,794 -0.09(-0.63%)
Aug 05, 2016 13.28 13.79 12.79 13.66 41,468 +0.05(+0.34%)
Aug 04, 2016 13.68 13.77 13.51 13.61 9,597 -0.14(-1.02%)
Aug 03, 2016 13.75 13.96 13.65 13.75 9,458 -0.05(-0.34%)
Aug 02, 2016 13.80 13.89 13.70 13.80 10,889 -0.06(-0.45%)
Aug 01, 2016 13.93 13.93 13.80 13.86 12,650 -0.03(-0.22%)
Jul 29, 2016 13.84 13.94 13.79 13.89 70,786 +0.00(+0.00%)
Jul 28, 2016 13.92 14.00 13.82 13.89 32,646 -0.09(-0.61%)
Jul 27, 2016 13.76 13.98 13.76 13.98 39,031 +0.20(+1.47%)
Jul 26, 2016 13.78 13.86 13.72 13.78 19,593 +0.07(+0.51%)
Jul 25, 2016 13.83 13.83 13.70 13.71 16,186 -0.09(-0.62%)
Jul 22, 2016 13.62 13.81 13.62 13.79 23,474 +0.10(+0.74%)
Jul 21, 2016 13.48 13.71 13.45 13.69 26,550 +0.03(+0.23%)
Jul 20, 2016 13.53 13.67 13.33 13.66 25,232 +0.09(+0.69%)
Jul 19, 2016 13.47 13.58 13.44 13.57 32,017 +0.14(+1.04%)
Jul 18, 2016 13.25 13.51 13.20 13.43 28,332 +0.11(+0.82%)
Jul 15, 2016 13.22 13.32 12.94 13.32 30,587 +0.16(+1.24%)
Jul 14, 2016 13.28 13.28 13.07 13.15 23,066 -0.05(-0.35%)
Jul 13, 2016 13.27 13.28 13.09 13.20 18,033 -0.08(-0.59%)
Jul 12, 2016 13.23 13.28 13.23 13.28 32,623 +0.05(+0.35%)
Jul 11, 2016 13.26 13.26 13.19 13.23 17,179 -0.01(-0.06%)
Jul 08, 2016 13.24 13.19 13.06 13.24 41,825 +0.05(+0.41%)
Jul 07, 2016 13.19 13.22 13.09 13.19 19,033 -0.03(-0.24%)
Jul 05, 2016 13.20 13.24 13.01 13.22 44,314 +0.04(+0.30%)
Jul 01, 2016 13.05 13.18 13.18 13.18 23,881 +0.05(+0.42%)
Jun 30, 2016 12.87 13.19 12.70 13.12 55,747 +0.19(+1.44%)
Jun 29, 2016 13.03 13.03 12.81 12.94 48,372 -0.05(-0.42%)
Jun 28, 2016 12.71 13.04 12.57 12.99 61,413 +0.34(+2.71%)
Jun 27, 2016 12.67 12.70 12.39 12.65 64,850 +0.00(+0.00%)
Jun 24, 2016 12.88 13.11 12.57 12.65 989,916 -0.43(-3.28%)
Jun 23, 2016 12.80 13.12 12.80 13.08 68,289 +0.26(+2.07%)
Jun 22, 2016 12.42 12.81 12.31 12.81 57,807 +0.44(+3.59%)
Jun 21, 2016 12.43 12.46 12.31 12.37 41,558 -0.10(-0.81%)
Jun 20, 2016 12.55 12.62 12.41 12.47 26,507 +0.00(+0.00%)
Jun 17, 2016 12.67 12.73 12.37 12.47 54,173 -0.23(-1.78%)
Jun 16, 2016 12.68 12.74 12.51 12.70 34,562 -0.05(-0.37%)
Jun 15, 2016 12.66 12.75 12.57 12.74 21,472 +0.12(+0.93%)
Jun 14, 2016 12.87 13.11 12.52 12.63 28,706 -0.27(-2.11%)
Jun 13, 2016 13.00 13.12 12.55 12.90 36,307 -0.02(-0.12%)
Jun 10, 2016 12.77 13.05 12.74 12.91 28,791 +0.10(+0.78%)
Jun 09, 2016 12.64 12.88 12.54 12.81 32,711 +0.18(+1.41%)
Jun 08, 2016 12.50 12.68 12.49 12.64 28,508 +0.14(+1.11%)
Jun 07, 2016 12.43 12.53 12.39 12.50 21,115 +0.01(+0.06%)
Jun 06, 2016 12.47 12.57 12.43 12.49 20,498 -0.02(-0.18%)
Jun 03, 2016 12.44 12.51 12.36 12.51 10,995 -0.01(-0.06%)
Jun 02, 2016 12.40 12.54 12.40 12.52 9,904 +0.05(+0.43%)
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.