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 (%)
Oct 31, 2003 5.700 5.758 5.693 5.758 10,309 +0.04(+0.68%)
Oct 30, 2003 5.778 5.726 5.726 5.719 6,770 -0.06(-1.01%)
Oct 29, 2003 5.745 5.784 5.732 5.778 15,078 +0.10(+1.72%)
Oct 28, 2003 5.719 5.719 5.628 5.680 2,769 +0.02(+0.34%)
Oct 27, 2003 5.719 5.726 5.654 5.661 4,000 -0.08(-1.36%)
Oct 24, 2003 5.719 5.739 5.719 5.739 2,154 +0.02(+0.34%)
Oct 23, 2003 5.687 5.719 5.687 5.719 8,616 +0.03(+0.57%)
Oct 22, 2003 5.719 5.745 5.687 5.687 36,004 -0.03(-0.57%)
Oct 21, 2003 5.674 5.745 5.674 5.719 10,309 +0.01(+0.23%)
Oct 20, 2003 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Oct 17, 2003 5.668 5.719 5.668 5.706 1,230 +0.04(+0.79%)
Oct 16, 2003 5.661 5.661 5.661 5.661 461 +0.00(+0.01%)
Oct 15, 2003 5.667 5.719 5.635 5.661 23,695 -0.04(-0.68%)
Oct 14, 2003 5.693 5.700 5.693 5.700 4,154 +0.03(+0.57%)
Oct 13, 2003 5.654 5.700 5.654 5.667 10,462 -0.03(-0.57%)
Oct 10, 2003 5.667 5.700 5.654 5.700 4,616 -0.03(-0.45%)
Oct 09, 2003 5.726 5.726 5.725 5.726 1,077 +0.01(+0.11%)
Oct 08, 2003 5.693 5.732 5.693 5.719 1,077 +0.02(+0.34%)
Oct 07, 2003 5.719 5.719 5.635 5.700 22,772 +0.08(+1.50%)
Oct 06, 2003 5.674 5.719 5.609 5.615 5,231 -0.05(-0.92%)
Oct 03, 2003 5.661 5.667 5.589 5.667 4,616 -0.05(-0.91%)
Oct 02, 2003 5.719 5.719 5.719 5.719 769 +0.13(+2.33%)
Oct 01, 2003 5.810 5.810 5.589 5.589 17,694 -0.20(-3.48%)
Sep 30, 2003 5.752 5.791 5.732 5.791 20,002 +0.05(+0.91%)
Sep 29, 2003 5.648 5.752 5.648 5.739 5,220 +0.09(+1.62%)
Sep 26, 2003 5.563 5.720 5.563 5.647 5,231 +0.03(+0.45%)
Sep 25, 2003 5.713 5.713 5.524 5.622 42,928 -0.16(-2.70%)
Sep 24, 2003 5.849 5.856 5.849 5.778 42,313 -0.11(-1.88%)
Sep 23, 2003 5.882 5.914 5.882 5.888 20,925 +0.04(+0.67%)
Sep 22, 2003 5.875 5.901 5.849 5.849 1,692 -0.07(-1.12%)
Sep 19, 2003 5.882 5.915 5.875 5.915 2,923 +0.02(+0.35%)
Sep 18, 2003 5.875 5.953 5.869 5.895 1,846 +0.01(+0.22%)
Sep 17, 2003 5.869 5.979 5.869 5.882 22,310 +0.02(+0.33%)
Sep 16, 2003 5.862 5.862 5.862 5.862 2,923 +0.00(+0.00%)
Sep 15, 2003 5.862 5.862 5.862 5.862 307 -0.02(-0.32%)
Sep 12, 2003 5.895 5.960 5.869 5.881 18,156 -0.05(-0.88%)
Sep 11, 2003 5.921 5.992 5.921 5.933 2,308 +0.00(+0.00%)
Sep 10, 2003 5.980 5.980 5.933 5.933 1,230 -0.07(-1.20%)
Sep 09, 2003 5.902 6.005 5.902 6.005 9,539 +0.11(+1.87%)
Sep 08, 2003 5.895 5.895 5.895 5.895 461 -0.07(-1.20%)
Sep 05, 2003 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Sep 04, 2003 5.914 5.966 5.914 5.966 2,769 +0.06(+1.00%)
Sep 03, 2003 5.954 5.954 5.888 5.907 1,846 -0.03(-0.57%)
Sep 02, 2003 5.901 5.941 5.901 5.941 2,461 +0.01(+0.22%)
Aug 29, 2003 5.973 5.973 5.875 5.928 3,231 -0.03(-0.44%)
Aug 28, 2003 5.907 5.954 5.907 5.954 1,538 +0.02(+0.33%)
Aug 27, 2003 5.947 5.947 5.907 5.934 1,538 +0.08(+1.43%)
Aug 26, 2003 5.851 5.851 5.851 5.851 0 +0.00(+0.00%)
Aug 25, 2003 5.851 5.851 5.851 5.851 153 +0.06(+1.03%)
Aug 22, 2003 5.791 5.791 5.791 5.791 0 +0.00(+0.00%)
Aug 21, 2003 5.908 5.927 5.791 5.791 615 +0.01(+0.11%)
Aug 20, 2003 5.882 5.882 5.784 5.784 8,462 -0.07(-1.22%)
Aug 19, 2003 5.752 5.882 5.752 5.856 34,004 +0.08(+1.46%)
Aug 18, 2003 5.797 5.823 5.732 5.771 7,539 +0.05(+0.91%)
Aug 15, 2003 5.719 5.719 5.719 5.719 461 -0.03(-0.45%)
Aug 14, 2003 5.810 5.810 5.745 5.745 3,385 -0.04(-0.67%)
Aug 13, 2003 5.786 5.786 5.784 5.784 769 +0.06(+1.14%)
Aug 12, 2003 5.719 5.719 5.719 5.719 153 -0.02(-0.34%)
Aug 11, 2003 5.810 5.810 5.739 5.739 615 -0.03(-0.55%)
Aug 08, 2003 5.771 5.771 5.771 5.771 0 +0.00(+0.00%)
Aug 07, 2003 5.758 5.797 5.758 5.771 1,538 +0.05(+0.90%)
Aug 06, 2003 5.732 5.849 5.719 5.719 24,157 +0.00(+0.00%)
Aug 05, 2003 5.687 5.843 5.687 5.719 9,693 +0.00(+0.00%)
Aug 04, 2003 5.719 5.719 5.719 5.719 307 +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.