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 (%)
Jan 29, 2021 15.26 15.59 14.68 14.99 72,698 -0.62(-4.00%)
Jan 28, 2021 15.83 15.93 15.15 15.61 87,686 +0.01(+0.06%)
Jan 27, 2021 15.23 15.93 14.94 15.60 163,585 +0.68(+4.55%)
Jan 26, 2021 15.46 15.47 14.82 14.93 67,962 -0.55(-3.56%)
Jan 25, 2021 14.69 15.95 14.50 15.48 82,544 +0.90(+6.17%)
Jan 22, 2021 14.09 14.67 13.79 14.58 78,001 +0.44(+3.12%)
Jan 21, 2021 13.30 14.27 13.30 14.14 81,666 +1.14(+8.76%)
Jan 20, 2021 13.57 13.58 12.85 13.00 16,557 -0.01(-0.07%)
Jan 19, 2021 13.24 13.35 13.00 13.01 37,513 -0.24(-1.80%)
Jan 15, 2021 13.30 13.53 13.16 13.25 36,386 -0.28(-2.10%)
Jan 14, 2021 13.45 13.59 13.21 13.53 68,637 +0.23(+1.73%)
Jan 13, 2021 13.49 13.59 13.11 13.30 20,879 -0.20(-1.50%)
Jan 12, 2021 13.00 13.60 13.00 13.50 20,478 +0.26(+1.94%)
Jan 11, 2021 13.54 13.54 13.14 13.25 14,530 +0.19(+1.48%)
Jan 08, 2021 13.46 13.54 12.90 13.05 15,469 -0.47(-3.46%)
Jan 07, 2021 13.24 13.67 12.94 13.52 32,674 +0.45(+3.44%)
Jan 06, 2021 12.58 13.30 12.58 13.07 98,966 +0.68(+5.48%)
Jan 05, 2021 12.53 12.74 12.30 12.39 29,246 +0.04(+0.30%)
Jan 04, 2021 12.19 12.79 12.19 12.36 33,070 +0.16(+1.28%)
Dec 31, 2020 12.20 12.20 12.20 20,215 -0.21(-1.70%)
Dec 30, 2020 12.54 12.63 12.39 12.41 20,215 -0.17(-1.31%)
Dec 29, 2020 12.68 12.87 12.39 12.58 14,617 -0.14(-1.08%)
Dec 28, 2020 12.58 12.81 12.57 12.71 24,442 +0.12(+0.95%)
Dec 24, 2020 12.81 12.81 12.59 12.59 10,458 -0.10(-0.79%)
Dec 23, 2020 12.73 13.03 12.59 12.69 13,741 +0.05(+0.36%)
Dec 22, 2020 12.62 12.85 12.54 12.65 16,027 +0.01(+0.07%)
Dec 21, 2020 12.75 13.01 12.40 12.64 28,749 -0.12(-0.94%)
Dec 18, 2020 13.32 13.51 12.76 12.76 106,980 -0.46(-3.47%)
Dec 17, 2020 13.21 13.22 13.07 13.22 9,367 +0.11(+0.84%)
Dec 16, 2020 13.21 13.31 12.92 13.11 21,941 +0.06(+0.42%)
Dec 15, 2020 13.29 13.73 12.76 13.05 31,757 -0.06(-0.42%)
Dec 14, 2020 13.11 13.31 12.69 13.11 15,702 +0.14(+1.06%)
Dec 11, 2020 12.86 13.26 12.86 12.97 14,642 -0.18(-1.38%)
Dec 10, 2020 13.12 13.38 12.92 13.15 18,598 -0.13(-0.96%)
Dec 09, 2020 13.44 13.49 13.09 13.28 42,202 -0.09(-0.68%)
Dec 08, 2020 13.09 13.46 13.09 13.37 19,733 +0.21(+1.59%)
Dec 07, 2020 12.79 13.23 12.79 13.16 22,222 +0.07(+0.56%)
Dec 04, 2020 12.40 13.16 12.40 13.09 34,350 +0.44(+3.45%)
Dec 03, 2020 12.81 12.90 12.51 12.65 12,437 -0.05(-0.43%)
Dec 02, 2020 12.50 12.80 12.23 12.71 9,643 +0.19(+1.52%)
Dec 01, 2020 12.67 12.67 12.13 12.52 38,579 +0.43(+3.53%)
Nov 30, 2020 12.94 13.14 12.00 12.09 65,487 -0.81(-6.27%)
Nov 27, 2020 13.19 13.41 12.72 12.90 14,753 -0.29(-2.20%)
Nov 25, 2020 13.30 13.40 13.01 13.19 18,055 -0.11(-0.82%)
Nov 24, 2020 12.85 13.37 12.73 13.30 45,088 +0.72(+5.70%)
Nov 23, 2020 12.76 13.03 12.43 12.58 26,692 -0.25(-1.98%)
Nov 20, 2020 12.35 12.93 12.09 12.83 23,230 +0.24(+1.87%)
Nov 19, 2020 12.97 12.97 12.32 12.60 25,864 -0.15(-1.14%)
Nov 18, 2020 13.15 13.22 12.73 12.74 17,893 -0.31(-2.37%)
Nov 17, 2020 13.10 13.25 12.68 13.05 34,035 -0.12(-0.90%)
Nov 16, 2020 12.53 13.21 12.28 13.17 52,027 +0.96(+7.89%)
Nov 13, 2020 12.12 12.53 12.02 12.21 32,258 +0.07(+0.60%)
Nov 12, 2020 12.22 12.40 12.03 12.13 15,051 -0.29(-2.34%)
Nov 11, 2020 12.86 12.92 12.28 12.43 17,517 -0.34(-2.63%)
Nov 10, 2020 12.63 13.32 12.28 12.76 174,689 +0.05(+0.36%)
Nov 09, 2020 12.09 13.35 11.72 12.72 143,018 +1.77(+16.18%)
Nov 06, 2020 11.90 11.90 10.94 10.94 29,175 -0.80(-6.81%)
Nov 05, 2020 11.47 11.97 11.37 11.74 34,371 +0.25(+2.13%)
Nov 04, 2020 11.31 11.75 10.98 11.50 61,046 +0.05(+0.48%)
Nov 03, 2020 11.51 11.58 11.32 11.44 37,807 +0.00(+0.00%)
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.