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, 2011 4.730 4.800 4.730 4.799 2,700 -0.00(-0.02%)
Oct 28, 2011 4.800 4.800 4.800 4.800 800 +0.01(+0.19%)
Oct 27, 2011 4.800 4.800 4.780 4.791 3,700 +0.01(+0.23%)
Oct 25, 2011 4.780 4.780 4.780 4.780 500 +0.17(+3.69%)
Oct 24, 2011 4.570 4.750 4.570 4.610 800 -0.04(-0.86%)
Oct 21, 2011 4.650 4.650 4.650 4.650 100 +0.05(+1.09%)
Oct 20, 2011 4.510 4.600 4.500 4.600 10,894 +0.10(+2.22%)
Oct 19, 2011 4.700 4.700 4.450 4.500 12,140 -0.04(-0.88%)
Oct 18, 2011 4.580 4.599 4.457 4.540 15,800 -0.01(-0.22%)
Oct 17, 2011 4.580 4.700 4.550 4.550 2,740 -0.11(-2.36%)
Oct 14, 2011 4.780 4.780 4.550 4.660 10,500 -0.14(-2.92%)
Oct 13, 2011 4.800 4.820 4.800 4.800 3,800 -0.01(-0.21%)
Oct 12, 2011 4.860 4.860 4.760 4.810 3,420 -0.05(-1.03%)
Oct 11, 2011 4.850 4.860 4.700 4.860 3,445 +0.02(+0.41%)
Oct 10, 2011 4.990 4.990 4.650 4.840 6,715 +0.19(+4.09%)
Oct 07, 2011 4.670 4.750 4.650 4.650 4,092 -0.17(-3.53%)
Oct 06, 2011 4.790 4.880 4.790 4.820 5,232 +0.12(+2.55%)
Oct 05, 2011 4.820 4.820 4.670 4.700 2,100 -0.01(-0.21%)
Oct 04, 2011 4.770 4.850 4.650 4.710 3,244 -0.12(-2.48%)
Oct 03, 2011 4.910 4.910 4.800 4.830 3,605 -0.14(-2.82%)
Sep 30, 2011 4.910 5.200 4.900 4.970 1,139 -0.10(-1.97%)
Sep 29, 2011 5.130 5.150 4.870 5.070 7,396 -0.03(-0.59%)
Sep 28, 2011 5.030 5.200 5.000 5.100 3,920 +0.08(+1.59%)
Sep 27, 2011 5.220 5.220 4.880 5.020 4,177 +0.07(+1.41%)
Sep 26, 2011 5.010 5.360 4.950 4.950 8,582 -0.11(-2.17%)
Sep 23, 2011 5.380 5.605 5.060 5.060 600 -0.18(-3.44%)
Sep 22, 2011 5.800 5.800 4.990 5.240 14,702 -0.36(-6.43%)
Sep 21, 2011 5.610 5.620 5.600 5.600 2,941 -0.01(-0.18%)
Sep 20, 2011 5.761 5.761 5.600 5.610 2,598 -0.13(-2.26%)
Sep 19, 2011 5.640 5.790 5.640 5.740 400 -0.02(-0.35%)
Sep 16, 2011 5.550 5.800 5.550 5.760 2,492 -0.00(-0.00%)
Sep 14, 2011 5.760 5.760 5.760 5.760 0 -0.16(-2.70%)
Sep 13, 2011 5.590 5.920 5.590 5.920 715 +0.12(+1.99%)
Sep 12, 2011 5.820 5.820 5.680 5.804 915 +0.13(+2.37%)
Sep 09, 2011 5.800 5.800 5.650 5.670 2,288 +0.08(+1.45%)
Sep 08, 2011 5.940 5.940 5.589 5.589 969 -0.38(-6.38%)
Sep 06, 2011 6.020 5.970 5.970 5.970 17,800 -0.05(-0.83%)
Sep 02, 2011 5.980 6.020 5.980 6.020 1,661 +0.04(+0.67%)
Sep 01, 2011 5.990 6.040 5.980 5.980 1,035 -0.07(-1.16%)
Aug 31, 2011 6.050 6.050 6.050 6.050 1,500 +0.00(+0.00%)
Aug 30, 2011 6.090 6.090 6.050 6.050 2,790 -0.05(-0.82%)
Aug 29, 2011 6.100 6.100 6.100 6.100 300 +0.10(+1.67%)
Aug 26, 2011 6.030 6.030 5.990 6.000 471 +0.00(+0.00%)
Aug 25, 2011 6.000 6.000 5.778 6.000 825 +0.02(+0.35%)
Aug 24, 2011 5.880 6.000 5.850 5.979 9,191 -0.06(-1.01%)
Aug 23, 2011 6.030 6.229 6.030 6.040 1,690 +0.01(+0.17%)
Aug 22, 2011 6.250 6.290 5.851 6.030 3,571 -0.06(-0.99%)
Aug 19, 2011 6.000 6.372 6.000 6.090 6,876 +0.33(+5.73%)
Aug 18, 2011 6.500 6.500 5.760 5.760 5,700 -0.74(-11.38%)
Aug 17, 2011 6.470 6.500 6.470 6.500 1,122 +0.00(+0.00%)
Aug 16, 2011 6.750 6.750 6.500 6.500 2,558 +0.04(+0.62%)
Aug 15, 2011 6.560 6.560 6.340 6.460 625 -0.09(-1.37%)
Aug 12, 2011 6.850 6.850 6.550 6.550 3,905 -0.35(-5.07%)
Aug 11, 2011 6.300 6.900 6.300 6.900 13,375 +0.66(+10.58%)
Aug 10, 2011 5.860 6.240 5.860 6.240 1,500 +0.28(+4.70%)
Aug 09, 2011 5.750 5.960 5.510 5.960 39,802 +0.29(+5.11%)
Aug 08, 2011 6.660 6.660 5.670 5.670 16,999 -1.11(-16.37%)
Aug 05, 2011 7.010 7.030 6.601 6.780 27,087 -0.27(-3.83%)
Aug 04, 2011 7.200 7.200 7.050 7.050 12,736 -0.05(-0.70%)
Aug 03, 2011 7.090 7.290 7.050 7.100 17,465 -0.10(-1.39%)
Aug 02, 2011 7.160 7.200 7.160 7.200 10,400 +0.04(+0.56%)
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.