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, 2007 8.813 8.839 8.299 8.650 13,575 -0.46(-5.06%)
Oct 30, 2007 9.346 9.346 9.105 9.112 769 -0.03(-0.28%)
Oct 29, 2007 9.359 9.359 9.138 9.138 2,769 -0.20(-2.16%)
Oct 26, 2007 9.346 9.346 9.339 9.339 1,046 -0.17(-1.78%)
Oct 25, 2007 9.508 9.508 9.508 9.508 153 +0.19(+2.09%)
Oct 24, 2007 9.138 9.320 9.131 9.313 2,308 -0.08(-0.83%)
Oct 23, 2007 8.800 9.391 8.800 9.391 2,308 +0.09(+0.98%)
Oct 22, 2007 9.222 9.515 9.138 9.300 2,154 -0.25(-2.59%)
Oct 19, 2007 9.547 9.547 9.547 9.547 0 +0.00(+0.00%)
Oct 18, 2007 9.547 9.547 9.547 9.547 0 +0.00(+0.00%)
Oct 17, 2007 9.229 9.547 9.229 9.547 307 +0.22(+2.37%)
Oct 16, 2007 9.326 9.326 9.326 9.326 0 +0.00(+0.00%)
Oct 15, 2007 9.365 9.365 9.203 9.326 955 -0.05(-0.49%)
Oct 12, 2007 9.372 9.372 9.372 9.372 0 +0.00(+0.00%)
Oct 11, 2007 9.261 9.599 9.261 9.372 1,230 +0.27(+3.00%)
Oct 10, 2007 9.096 9.099 9.066 9.099 2,000 +0.24(+2.71%)
Oct 09, 2007 8.988 9.187 8.858 8.858 1,066 -0.31(-3.43%)
Oct 08, 2007 9.173 9.173 9.173 9.173 0 +0.00(+0.00%)
Oct 05, 2007 9.099 9.173 8.787 9.173 5,260 -0.06(-0.66%)
Oct 04, 2007 9.053 9.234 9.053 9.234 307 +0.09(+0.98%)
Oct 03, 2007 9.008 9.599 9.008 9.144 1,538 +0.13(+1.44%)
Oct 02, 2007 9.118 9.125 9.014 9.014 1,578 -0.25(-2.73%)
Oct 01, 2007 9.580 9.580 9.268 9.268 689 -0.35(-3.65%)
Sep 28, 2007 9.619 9.619 9.619 9.619 484 +0.08(+0.82%)
Sep 27, 2007 9.541 9.541 9.541 9.541 0 +0.00(+0.00%)
Sep 26, 2007 9.541 9.541 9.541 9.541 923 +0.37(+4.04%)
Sep 25, 2007 9.612 9.612 9.170 9.170 2,654 -0.45(-4.66%)
Sep 24, 2007 9.164 9.619 9.164 9.619 461 -0.03(-0.34%)
Sep 21, 2007 9.424 9.651 9.424 9.651 2,000 +0.07(+0.75%)
Sep 20, 2007 8.975 9.580 8.975 9.580 5,488 +0.38(+4.17%)
Sep 19, 2007 8.774 9.203 8.774 9.196 2,308 +0.42(+4.81%)
Sep 18, 2007 8.689 8.787 8.689 8.774 5,771 +0.08(+0.97%)
Sep 17, 2007 8.689 8.689 8.689 8.689 230 -0.01(-0.15%)
Sep 14, 2007 8.702 8.702 8.702 8.702 153 +0.07(+0.83%)
Sep 13, 2007 8.637 8.637 8.598 8.631 6,774 -0.16(-1.78%)
Sep 12, 2007 8.767 8.793 8.598 8.787 6,847 +0.06(+0.71%)
Sep 11, 2007 8.702 8.725 8.696 8.725 1,246 -0.28(-3.14%)
Sep 10, 2007 8.982 9.008 8.696 9.008 843 +0.03(+0.29%)
Sep 07, 2007 8.937 8.982 8.936 8.982 1,095 +0.04(+0.44%)
Sep 06, 2007 9.014 9.014 8.943 8.943 3,385 -0.07(-0.79%)
Sep 05, 2007 9.099 9.099 9.008 9.014 1,077 -0.09(-1.00%)
Sep 04, 2007 9.105 9.105 9.105 9.105 0 +0.00(+0.00%)
Aug 31, 2007 9.112 9.118 9.099 9.105 4,617 -0.16(-1.75%)
Aug 30, 2007 9.229 9.268 9.229 9.268 1,538 +0.00(+0.00%)
Aug 29, 2007 9.261 9.268 9.261 9.268 3,231 +0.07(+0.78%)
Aug 28, 2007 9.261 9.261 9.196 9.196 1,446 +0.06(+0.64%)
Aug 27, 2007 9.131 9.138 9.131 9.138 4,197 +0.01(+0.07%)
Aug 24, 2007 9.105 9.165 9.105 9.131 3,538 -0.13(-1.40%)
Aug 23, 2007 9.261 9.261 9.261 9.261 0 +0.00(+0.00%)
Aug 22, 2007 9.261 9.261 9.261 9.261 0 +0.00(+0.00%)
Aug 21, 2007 9.099 9.261 9.099 9.261 24,772 +0.13(+1.42%)
Aug 20, 2007 9.131 9.138 9.099 9.131 3,954 -0.10(-1.06%)
Aug 17, 2007 9.105 9.294 9.099 9.229 3,886 +0.01(+0.14%)
Aug 16, 2007 9.417 9.417 9.216 9.216 307 +0.10(+1.14%)
Aug 15, 2007 9.125 9.125 9.099 9.112 615 -0.18(-1.96%)
Aug 14, 2007 9.261 9.398 9.261 9.294 4,205 +0.01(+0.07%)
Aug 13, 2007 9.261 9.287 9.099 9.287 769 +0.06(+0.63%)
Aug 10, 2007 9.261 9.261 9.192 9.229 7,404 -0.06(-0.63%)
Aug 09, 2007 9.280 9.385 9.280 9.287 3,446 +0.03(+0.28%)
Aug 08, 2007 9.430 9.430 9.105 9.261 4,245 -0.29(-3.06%)
Aug 07, 2007 9.424 9.554 9.424 9.554 6,154 +0.13(+1.38%)
Aug 06, 2007 9.352 9.502 9.352 9.424 1,077 +0.01(+0.07%)
Aug 03, 2007 9.417 9.417 9.417 9.417 0 +0.00(+0.00%)
Aug 02, 2007 9.417 9.417 9.417 9.417 153 -0.06(-0.69%)
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.