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 30, 2009 6.350 6.350 6.270 6.280 5,262 -0.07(-1.10%)
Oct 29, 2009 6.200 6.350 6.200 6.350 2,799 +0.15(+2.41%)
Oct 28, 2009 6.270 6.280 6.200 6.200 3,647 -0.12(-1.89%)
Oct 27, 2009 6.320 6.430 6.300 6.320 9,700 -0.09(-1.40%)
Oct 26, 2009 6.550 6.550 6.410 6.410 3,500 -0.04(-0.62%)
Oct 23, 2009 6.450 6.450 6.450 6.450 400 -0.10(-1.53%)
Oct 22, 2009 6.560 6.560 6.440 6.550 10,847 -0.08(-1.21%)
Oct 21, 2009 6.600 6.630 6.595 6.630 4,344 +0.03(+0.45%)
Oct 20, 2009 6.600 6.600 6.600 6.600 500 +0.00(+0.00%)
Oct 19, 2009 6.750 6.772 6.600 6.600 2,814 -0.10(-1.49%)
Oct 16, 2009 6.891 6.900 6.700 6.700 3,002 -0.12(-1.76%)
Oct 14, 2009 6.820 6.820 6.820 6.820 200 +0.13(+1.94%)
Oct 13, 2009 6.800 6.800 6.600 6.690 2,750 -0.11(-1.62%)
Oct 12, 2009 6.702 6.920 6.630 6.800 3,533 +0.11(+1.62%)
Oct 09, 2009 6.700 6.920 6.620 6.692 3,291 -0.23(-3.29%)
Oct 08, 2009 6.920 6.920 6.920 6.920 1,342 +0.05(+0.73%)
Oct 07, 2009 6.590 6.870 6.590 6.870 5,263 +0.28(+4.25%)
Oct 06, 2009 6.590 6.590 6.590 6.590 2,200 +0.01(+0.15%)
Oct 05, 2009 6.650 6.650 6.580 6.580 1,347 -0.14(-2.08%)
Oct 02, 2009 6.500 6.720 6.500 6.720 2,760 +0.10(+1.51%)
Oct 01, 2009 6.870 6.870 6.620 6.620 1,518 -0.04(-0.60%)
Sep 30, 2009 6.940 6.940 6.660 6.660 2,196 -0.19(-2.77%)
Sep 28, 2009 6.600 6.850 6.850 6.850 5,200 +0.25(+3.79%)
Sep 25, 2009 6.960 6.960 6.600 6.600 4,409 +0.00(+0.00%)
Sep 24, 2009 6.820 7.000 6.500 6.600 11,239 -0.30(-4.35%)
Sep 23, 2009 7.000 7.000 6.900 6.900 1,763 -0.10(-1.43%)
Sep 22, 2009 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Sep 21, 2009 6.820 7.000 6.820 7.000 973 +0.17(+2.49%)
Sep 18, 2009 6.900 6.900 6.820 6.830 6,050 -0.18(-2.57%)
Sep 17, 2009 7.340 7.340 6.900 7.010 4,708 +0.11(+1.59%)
Sep 16, 2009 6.820 7.380 6.816 6.900 2,889 +0.13(+1.92%)
Sep 15, 2009 6.770 6.770 6.770 6.770 900 +0.00(+0.00%)
Sep 14, 2009 6.770 6.770 6.770 6.770 100 +0.01(+0.15%)
Sep 11, 2009 6.770 6.770 6.471 6.760 7,540 -0.25(-3.57%)
Sep 10, 2009 6.880 7.400 6.880 7.010 2,567 -0.14(-1.96%)
Sep 08, 2009 7.490 7.150 7.150 7.150 4,000 +0.03(+0.47%)
Sep 04, 2009 7.050 7.116 7.050 7.116 525 +0.13(+1.86%)
Sep 03, 2009 7.050 7.500 6.986 6.986 6,880 -0.14(-2.02%)
Sep 02, 2009 7.470 7.470 7.000 7.130 3,269 +0.23(+3.33%)
Sep 01, 2009 6.900 6.900 6.900 6.900 520 +0.15(+2.22%)
Aug 31, 2009 7.490 7.490 6.750 6.750 5,251 -0.22(-3.15%)
Aug 28, 2009 6.800 6.990 6.800 6.970 8,038 +0.12(+1.75%)
Aug 27, 2009 6.750 6.960 6.750 6.850 6,400 -0.31(-4.33%)
Aug 26, 2009 7.160 7.160 7.160 7.160 100 +0.46(+6.87%)
Aug 25, 2009 6.700 6.720 6.700 6.700 900 +0.00(+0.00%)
Aug 24, 2009 6.550 6.722 6.550 6.700 1,825 +0.15(+2.29%)
Aug 21, 2009 6.560 6.793 6.450 6.550 4,112 -0.28(-4.10%)
Aug 20, 2009 6.550 6.920 6.550 6.830 11,077 +0.28(+4.32%)
Aug 19, 2009 6.510 6.553 6.500 6.547 10,589 +0.05(+0.72%)
Aug 18, 2009 6.530 6.716 6.500 6.500 1,300 +0.03(+0.46%)
Aug 17, 2009 6.760 6.760 6.450 6.470 2,300 -0.38(-5.51%)
Aug 14, 2009 6.510 6.880 6.500 6.847 1,472 +0.24(+3.57%)
Aug 13, 2009 6.700 6.700 6.600 6.611 1,450 -0.09(-1.32%)
Aug 12, 2009 6.750 6.782 6.650 6.700 5,981 -0.03(-0.45%)
Aug 11, 2009 7.480 7.480 6.650 6.730 5,611 +0.18(+2.75%)
Aug 10, 2009 6.280 6.550 6.280 6.550 7,566 +0.34(+5.48%)
Aug 07, 2009 6.000 6.300 6.000 6.210 16,870 +0.11(+1.80%)
Aug 06, 2009 5.990 6.100 5.900 6.100 11,865 +0.08(+1.33%)
Aug 05, 2009 5.950 6.020 5.910 6.020 1,515 +0.12(+2.03%)
Aug 04, 2009 6.000 6.000 5.900 5.900 1,900 +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.