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, 2020 12.37 12.58 12.27 12.50 45,000 -0.02(-0.16%)
Oct 29, 2020 12.13 12.65 12.09 12.52 14,608 +0.26(+2.12%)
Oct 28, 2020 12.32 12.37 11.91 12.26 30,878 -0.09(-0.73%)
Oct 27, 2020 12.61 12.88 12.35 12.35 55,696 -0.47(-3.67%)
Oct 26, 2020 13.00 13.00 12.23 12.82 17,494 -0.30(-2.32%)
Oct 23, 2020 12.06 13.21 12.06 13.12 53,800 +0.97(+8.02%)
Oct 22, 2020 11.57 12.28 11.57 12.15 32,837 +0.63(+5.47%)
Oct 21, 2020 11.11 11.60 11.11 11.52 20,544 +0.22(+1.95%)
Oct 20, 2020 11.14 11.40 11.14 11.30 17,008 +0.30(+2.73%)
Oct 19, 2020 11.34 11.37 10.94 11.00 29,539 -0.11(-0.99%)
Oct 16, 2020 11.94 12.22 11.10 11.11 116,200 -0.97(-8.03%)
Oct 15, 2020 11.75 12.15 11.51 12.08 17,232 +0.46(+3.96%)
Oct 14, 2020 11.80 12.09 11.56 11.62 33,264 -0.47(-3.89%)
Oct 13, 2020 12.06 12.26 11.91 12.09 7,114 -0.09(-0.74%)
Oct 12, 2020 12.06 12.32 11.88 12.18 18,579 +0.13(+1.08%)
Oct 09, 2020 12.32 12.35 11.85 12.05 27,000 -0.14(-1.15%)
Oct 08, 2020 11.90 12.39 11.70 12.19 12,461 +0.37(+3.13%)
Oct 07, 2020 11.50 11.93 11.40 11.82 23,320 +0.30(+2.60%)
Oct 06, 2020 11.37 12.04 11.01 11.52 25,755 +0.26(+2.31%)
Oct 05, 2020 10.75 11.30 10.75 11.26 40,169 +0.41(+3.78%)
Oct 02, 2020 10.50 10.99 10.10 10.85 13,000 +0.17(+1.59%)
Oct 01, 2020 10.82 10.94 10.54 10.68 30,162 -0.12(-1.11%)
Sep 30, 2020 10.89 10.96 10.75 10.80 13,735 -0.03(-0.28%)
Sep 29, 2020 10.90 10.98 10.69 10.83 13,455 +0.00(+0.00%)
Sep 28, 2020 10.72 10.97 10.62 10.83 23,453 +0.28(+2.65%)
Sep 25, 2020 10.15 11.00 10.15 10.55 28,000 +0.14(+1.34%)
Sep 24, 2020 10.73 10.73 10.35 10.41 8,033 -0.02(-0.19%)
Sep 23, 2020 10.92 10.99 10.36 10.43 20,862 -0.31(-2.89%)
Sep 22, 2020 11.01 11.01 10.60 10.74 27,315 -0.15(-1.38%)
Sep 21, 2020 11.25 11.48 10.72 10.89 36,817 -0.60(-5.22%)
Sep 18, 2020 11.57 11.73 11.19 11.49 53,300 +0.12(+1.06%)
Sep 17, 2020 11.37 11.75 11.37 11.37 7,555 -0.09(-0.79%)
Sep 16, 2020 11.40 11.58 11.15 11.46 26,713 +0.07(+0.61%)
Sep 15, 2020 11.83 11.83 11.37 11.39 19,214 -0.36(-3.06%)
Sep 14, 2020 11.80 11.92 11.64 11.75 30,549 -0.12(-1.01%)
Sep 11, 2020 12.30 12.30 11.77 11.87 45,100 -0.22(-1.82%)
Sep 10, 2020 12.27 12.83 12.05 12.09 21,406 -0.06(-0.49%)
Sep 09, 2020 12.68 12.71 12.02 12.15 27,887 -0.04(-0.33%)
Sep 08, 2020 13.00 13.15 12.19 12.19 23,577 -1.01(-7.65%)
Sep 04, 2020 13.09 13.23 12.76 13.20 18,900 +0.25(+1.93%)
Sep 03, 2020 13.01 13.20 12.59 12.95 26,110 +0.00(+0.00%)
Sep 02, 2020 12.82 13.22 12.66 12.95 42,235 +0.08(+0.62%)
Sep 01, 2020 12.75 12.92 12.57 12.87 33,984 +0.05(+0.39%)
Aug 31, 2020 11.72 12.85 11.53 12.82 174,704 +1.26(+10.90%)
Aug 28, 2020 12.01 12.01 11.49 11.56 15,700 -0.31(-2.61%)
Aug 27, 2020 11.58 11.99 11.56 11.87 8,675 +0.37(+3.22%)
Aug 26, 2020 11.91 11.91 11.49 11.50 15,606 -0.32(-2.71%)
Aug 25, 2020 11.97 11.98 11.69 11.82 4,210 +0.00(+0.00%)
Aug 24, 2020 11.42 11.92 11.32 11.82 19,420 +0.51(+4.51%)
Aug 21, 2020 11.71 11.74 11.24 11.31 34,700 -0.34(-2.92%)
Aug 20, 2020 11.82 12.07 11.57 11.65 20,246 -0.31(-2.59%)
Aug 19, 2020 12.69 12.69 11.75 11.96 15,253 +0.06(+0.50%)
Aug 18, 2020 12.28 12.47 11.90 11.90 10,215 -0.47(-3.80%)
Aug 17, 2020 12.29 12.44 12.21 12.37 12,050 -0.11(-0.88%)
Aug 14, 2020 12.26 12.52 12.26 12.48 16,300 +0.18(+1.46%)
Aug 13, 2020 12.50 12.50 12.25 12.30 16,246 -0.35(-2.77%)
Aug 12, 2020 12.65 12.99 12.40 12.65 21,343 +0.24(+1.93%)
Aug 11, 2020 12.45 12.75 12.04 12.41 25,164 +0.19(+1.55%)
Aug 10, 2020 11.84 12.48 11.75 12.22 35,272 +0.39(+3.30%)
Aug 07, 2020 11.21 11.84 10.96 11.83 37,500 +0.80(+7.25%)
Aug 06, 2020 11.00 11.06 10.80 11.03 10,152 -0.03(-0.27%)
Aug 05, 2020 10.92 11.07 10.66 11.06 26,410 +0.21(+1.94%)
Aug 04, 2020 10.64 10.85 10.57 10.85 63,554 +0.09(+0.84%)
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.