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 (%)
Feb 27, 2009 3.737 3.769 3.737 3.769 19,596 +0.03(+0.87%)
Feb 26, 2009 3.737 3.737 3.731 3.737 10,924 +0.16(+4.55%)
Feb 25, 2009 3.380 3.899 3.380 3.575 15,617 +0.21(+6.38%)
Feb 24, 2009 3.704 3.704 3.341 3.360 52,439 -0.34(-9.30%)
Feb 23, 2009 3.412 3.704 3.392 3.704 11,326 +0.26(+7.55%)
Feb 20, 2009 3.425 3.477 3.412 3.445 28,288 -0.16(-4.50%)
Feb 19, 2009 4.079 4.079 3.549 3.607 24,497 -0.65(-15.27%)
Feb 18, 2009 4.257 4.263 4.062 4.257 7,367 +0.00(+0.00%)
Feb 17, 2009 4.094 4.887 4.094 4.257 44,305 -0.11(-2.53%)
Feb 13, 2009 4.062 4.367 3.899 4.367 11,413 +0.31(+7.52%)
Feb 12, 2009 4.062 4.322 3.899 4.062 4,623 -0.32(-7.41%)
Feb 11, 2009 3.737 4.387 3.737 4.387 5,191 +0.48(+12.31%)
Feb 10, 2009 3.990 3.997 3.899 3.906 5,280 +0.01(+0.17%)
Feb 09, 2009 3.899 3.899 3.899 3.899 524 +0.00(+0.00%)
Feb 06, 2009 3.886 3.903 3.886 3.899 981 +0.31(+8.50%)
Feb 05, 2009 3.919 4.062 3.594 3.594 45,606 -0.53(-12.91%)
Feb 04, 2009 4.289 4.289 3.899 4.127 7,645 -0.03(-0.78%)
Feb 03, 2009 3.958 4.263 3.958 4.159 11,099 +0.10(+2.40%)
Feb 02, 2009 3.808 4.159 3.425 4.062 17,967 +0.10(+2.46%)
Jan 30, 2009 3.958 4.224 3.958 3.964 3,125 +0.06(+1.67%)
Jan 29, 2009 3.802 3.899 3.672 3.899 9,859 +0.16(+4.35%)
Jan 28, 2009 3.412 3.834 3.412 3.737 196,845 +0.29(+8.49%)
Jan 27, 2009 3.315 3.445 3.315 3.445 23,060 +0.13(+3.92%)
Jan 26, 2009 3.354 3.380 3.250 3.315 25,898 -0.13(-3.77%)
Jan 23, 2009 3.445 3.445 3.250 3.444 27,896 -0.29(-7.67%)
Jan 22, 2009 3.743 3.743 3.412 3.731 422,497 -0.01(-0.35%)
Jan 21, 2009 4.211 4.211 3.698 3.743 6,119 -0.48(-11.38%)
Jan 20, 2009 4.322 4.322 4.224 4.224 4,703 -0.01(-0.15%)
Jan 16, 2009 4.322 4.588 4.224 4.231 11,847 -0.09(-2.11%)
Jan 15, 2009 4.627 4.647 4.322 4.322 7,442 -0.09(-2.06%)
Jan 14, 2009 4.322 4.517 4.322 4.413 2,974 +0.03(+0.74%)
Jan 13, 2009 4.387 4.387 4.380 4.380 5,950 +0.06(+1.35%)
Jan 12, 2009 4.387 4.614 4.322 4.322 11,738 -0.61(-12.38%)
Jan 09, 2009 5.004 5.004 4.387 4.933 6,896 +0.19(+3.97%)
Jan 08, 2009 4.562 4.744 4.562 4.744 14,155 +0.06(+1.39%)
Jan 07, 2009 4.778 4.778 4.679 4.679 20,541 -0.23(-4.64%)
Jan 06, 2009 4.946 4.946 4.874 4.907 1,538 -0.04(-0.79%)
Jan 05, 2009 4.770 5.095 4.712 4.946 4,877 -0.06(-1.17%)
Jan 02, 2009 5.810 5.849 5.004 5.004 7,733 +0.44(+9.53%)
Dec 31, 2008 4.842 4.842 4.569 4.569 8,222 +0.04(+0.86%)
Dec 30, 2008 4.874 4.874 4.062 4.530 31,373 -0.34(-7.07%)
Dec 29, 2008 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 26, 2008 4.874 4.874 4.874 4.874 692 -0.21(-4.09%)
Dec 24, 2008 5.082 5.082 5.082 5.082 0 +0.00(+0.00%)
Dec 23, 2008 5.082 5.082 5.082 5.082 1,384 +0.00(+0.00%)
Dec 22, 2008 4.868 5.089 4.842 5.082 3,883 +0.51(+11.24%)
Dec 19, 2008 4.569 4.569 4.569 4.569 687 -0.25(-5.13%)
Dec 18, 2008 4.816 4.816 4.816 4.816 769 +0.27(+6.01%)
Dec 17, 2008 4.543 4.543 4.543 4.543 1,186 -0.01(-0.29%)
Dec 16, 2008 3.886 4.562 3.886 4.556 42,105 +0.01(+0.14%)
Dec 15, 2008 4.705 4.712 4.224 4.549 8,427 -0.06(-1.41%)
Dec 12, 2008 4.640 4.640 4.614 4.614 1,384 -0.12(-2.47%)
Dec 11, 2008 4.731 4.731 4.731 4.731 2,511 -0.06(-1.22%)
Dec 10, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Dec 09, 2008 5.407 5.407 4.790 4.790 4,231 -0.62(-11.42%)
Dec 08, 2008 5.310 5.407 5.310 5.407 1,067 +0.01(+0.24%)
Dec 05, 2008 5.394 5.394 5.394 5.394 153 -0.05(-0.84%)
Dec 04, 2008 4.881 5.440 4.605 5.440 7,528 +0.40(+8.00%)
Dec 03, 2008 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Dec 02, 2008 5.037 5.037 5.030 5.037 769 -0.16(-3.13%)
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.