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 (%)
May 30, 2014 10.69 10.70 10.49 10.57 13,533 +0.01(+0.14%)
May 29, 2014 10.66 10.66 10.56 10.56 1,305 -0.09(-0.88%)
May 28, 2014 10.66 10.67 10.46 10.65 9,957 +0.00(+0.00%)
May 27, 2014 10.49 10.67 10.39 10.65 17,662 +0.15(+1.44%)
May 23, 2014 10.54 10.50 10.50 10.50 5,290 +0.09(+0.83%)
May 22, 2014 10.55 10.55 10.39 10.41 2,837 +0.09(+0.90%)
May 21, 2014 10.57 10.59 10.31 10.32 19,298 -0.20(-1.91%)
May 20, 2014 10.46 10.52 10.42 10.52 19,460 +0.06(+0.55%)
May 19, 2014 10.47 10.56 10.35 10.47 16,308 +0.00(+0.00%)
May 16, 2014 10.57 10.57 10.35 10.47 12,355 -0.01(-0.05%)
May 15, 2014 10.55 10.59 10.47 10.47 7,130 -0.13(-1.24%)
May 14, 2014 10.56 10.63 10.55 10.60 13,601 -0.01(-0.14%)
May 13, 2014 10.49 10.62 10.49 10.62 11,878 +0.14(+1.30%)
May 12, 2014 10.41 10.49 10.39 10.48 10,590 +0.21(+2.03%)
May 09, 2014 10.33 10.50 10.24 10.27 22,136 -0.04(-0.35%)
May 08, 2014 10.30 10.49 10.29 10.31 90,055 +0.04(+0.35%)
May 07, 2014 10.21 10.27 10.20 10.27 1,550 +0.01(+0.14%)
May 06, 2014 10.27 10.27 10.17 10.26 14,052 +0.00(+0.00%)
May 05, 2014 10.17 10.26 10.13 10.26 4,141 +0.03(+0.28%)
May 02, 2014 10.18 10.27 10.18 10.23 10,174 +0.12(+1.21%)
May 01, 2014 10.19 10.27 10.09 10.11 15,662 -0.17(-1.61%)
Apr 30, 2014 10.06 10.27 10.06 10.27 6,437 +0.14(+1.42%)
Apr 29, 2014 10.16 10.34 10.01 10.13 13,866 -0.03(-0.28%)
Apr 28, 2014 10.33 10.36 10.05 10.16 21,116 -0.17(-1.67%)
Apr 25, 2014 10.26 10.41 10.16 10.33 9,543 -0.05(-0.48%)
Apr 24, 2014 10.32 10.38 10.16 10.38 23,507 +0.07(+0.70%)
Apr 23, 2014 10.21 10.36 10.21 10.31 10,007 +0.09(+0.91%)
Apr 22, 2014 10.24 10.25 10.21 10.21 1,230 -0.06(-0.56%)
Apr 21, 2014 10.37 10.40 10.27 10.27 10,679 +0.04(+0.42%)
Apr 17, 2014 10.02 10.23 10.23 10.23 8,770 +0.03(+0.28%)
Apr 16, 2014 10.10 10.28 10.10 10.20 30,524 +0.14(+1.43%)
Apr 15, 2014 10.13 10.13 10.04 10.06 5,084 -0.04(-0.43%)
Apr 14, 2014 10.07 10.12 9.923 10.10 20,221 -0.09(-0.85%)
Apr 11, 2014 10.24 10.24 10.19 10.19 8,237 -0.05(-0.49%)
Apr 10, 2014 10.24 10.24 10.24 10.24 435 -0.04(-0.35%)
Apr 09, 2014 10.19 10.27 10.19 10.27 13,608 -0.02(-0.21%)
Apr 08, 2014 10.29 10.31 10.29 10.29 1,535 -0.01(-0.14%)
Apr 07, 2014 10.24 10.49 10.20 10.31 13,640 +0.09(+0.91%)
Apr 04, 2014 10.31 10.47 10.06 10.21 254,564 -0.06(-0.63%)
Apr 03, 2014 10.47 10.47 10.28 10.28 10,564 +0.01(+0.07%)
Apr 02, 2014 10.40 10.48 10.19 10.27 15,091 +0.05(+0.49%)
Apr 01, 2014 10.33 10.34 10.21 10.22 12,255 -0.08(-0.77%)
Mar 31, 2014 10.33 10.34 10.14 10.30 8,098 +0.06(+0.56%)
Mar 28, 2014 10.15 10.34 10.15 10.24 8,937 +0.17(+1.71%)
Mar 27, 2014 9.984 10.16 9.984 10.07 2,099 -0.09(-0.92%)
Mar 26, 2014 10.14 10.19 10.08 10.16 2,724 +0.18(+1.80%)
Mar 25, 2014 10.03 10.34 9.984 9.984 11,772 -0.19(-1.84%)
Mar 24, 2014 10.26 10.30 10.01 10.17 3,774 +0.16(+1.58%)
Mar 21, 2014 10.26 10.38 10.01 10.01 14,473 -0.33(-3.19%)
Mar 20, 2014 10.38 10.38 10.19 10.34 3,406 -0.02(-0.21%)
Mar 19, 2014 10.17 10.44 10.17 10.36 10,910 +0.13(+1.26%)
Mar 18, 2014 10.24 10.24 10.24 10.24 3,108 -0.04(-0.42%)
Mar 17, 2014 10.26 10.31 10.26 10.28 5,418 -0.02(-0.21%)
Mar 14, 2014 10.49 10.49 10.29 10.30 15,585 -0.22(-2.12%)
Mar 13, 2014 10.62 10.62 10.27 10.52 7,552 +0.21(+2.02%)
Mar 12, 2014 10.50 10.51 10.31 10.31 6,863 -0.05(-0.48%)
Mar 11, 2014 10.39 10.39 10.36 10.36 595 +0.06(+0.62%)
Mar 10, 2014 10.31 10.39 10.30 10.30 3,035 +0.01(+0.07%)
Mar 07, 2014 10.41 10.41 10.09 10.29 9,064 -0.02(-0.20%)
Mar 06, 2014 10.09 10.38 10.09 10.31 1,465 -0.03(-0.29%)
Mar 05, 2014 10.33 10.36 10.33 10.34 1,038 -0.02(-0.17%)
Mar 04, 2014 10.24 10.39 10.16 10.36 21,398 +0.20(+1.93%)
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.