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 (%)
Mar 31, 2017 16.40 17.30 16.34 16.78 46,546 +0.52(+3.19%)
Mar 30, 2017 15.88 16.28 15.56 16.26 36,186 +0.72(+4.62%)
Mar 29, 2017 15.76 16.36 15.28 15.54 72,734 -0.26(-1.62%)
Mar 28, 2017 15.25 15.82 15.19 15.80 65,751 +0.54(+3.56%)
Mar 27, 2017 15.37 15.37 15.20 15.25 11,753 -0.24(-1.55%)
Mar 24, 2017 15.27 15.64 15.27 15.49 28,247 +0.30(+1.94%)
Mar 23, 2017 15.46 15.46 15.08 15.20 4,979 +0.11(+0.74%)
Mar 22, 2017 15.21 15.33 15.05 15.09 48,351 -0.12(-0.79%)
Mar 21, 2017 15.85 15.85 15.17 15.21 74,674 -0.60(-3.79%)
Mar 20, 2017 15.72 15.93 15.68 15.80 12,169 -0.04(-0.25%)
Mar 17, 2017 15.56 15.90 15.34 15.84 100,494 +0.41(+2.69%)
Mar 16, 2017 15.14 15.48 15.14 15.43 23,391 +0.26(+1.74%)
Mar 15, 2017 14.88 15.23 14.78 15.17 46,131 +0.30(+1.99%)
Mar 14, 2017 14.86 14.96 14.82 14.87 7,122 -0.02(-0.11%)
Mar 13, 2017 14.52 14.95 14.52 14.89 72,940 +0.32(+2.19%)
Mar 10, 2017 14.75 14.75 14.41 14.57 78,960 -0.02(-0.16%)
Mar 09, 2017 14.64 14.72 14.57 14.59 24,238 -0.13(-0.86%)
Mar 08, 2017 14.80 14.80 14.39 14.72 31,386 -0.04(-0.27%)
Mar 07, 2017 14.69 14.84 14.66 14.76 55,319 +0.09(+0.65%)
Mar 06, 2017 14.72 14.80 14.46 14.66 53,315 -0.21(-1.44%)
Mar 03, 2017 14.79 14.89 14.65 14.88 16,452 +0.07(+0.48%)
Mar 02, 2017 14.84 14.89 14.64 14.81 22,436 -0.06(-0.37%)
Mar 01, 2017 14.78 15.11 14.50 14.86 35,653 +0.32(+2.18%)
Feb 28, 2017 15.03 15.09 14.48 14.54 38,363 -0.21(-1.39%)
Feb 27, 2017 14.67 15.06 14.67 14.75 30,183 -0.06(-0.37%)
Feb 24, 2017 15.12 15.18 14.54 14.81 36,748 -0.45(-2.96%)
Feb 23, 2017 15.67 15.67 15.16 15.26 9,298 -0.13(-0.87%)
Feb 22, 2017 15.66 15.66 15.25 15.39 15,500 -0.20(-1.27%)
Feb 21, 2017 15.49 15.69 15.48 15.59 11,459 +0.09(+0.61%)
Feb 17, 2017 15.49 15.49 15.49 0 +0.13(+0.82%)
Feb 16, 2017 15.15 15.45 15.15 15.37 11,019 +0.25(+1.68%)
Feb 15, 2017 14.90 15.14 14.90 15.11 14,606 +0.18(+1.22%)
Feb 14, 2017 14.78 14.96 14.73 14.93 79,698 +0.02(+0.16%)
Feb 13, 2017 14.96 14.97 14.90 14.91 18,210 +0.03(+0.21%)
Feb 10, 2017 14.96 15.06 14.81 14.88 34,086 +0.01(+0.05%)
Feb 09, 2017 14.96 15.01 14.78 14.87 67,896 -0.02(-0.16%)
Feb 08, 2017 14.72 15.17 14.67 14.89 42,144 +0.07(+0.48%)
Feb 07, 2017 14.79 14.86 14.57 14.82 30,368 +0.13(+0.92%)
Feb 06, 2017 14.81 14.83 14.68 14.69 12,901 -0.06(-0.38%)
Feb 03, 2017 14.69 14.78 14.69 14.74 13,492 +0.19(+1.30%)
Feb 02, 2017 14.61 14.72 14.55 14.55 16,198 -0.05(-0.33%)
Feb 01, 2017 14.73 14.75 14.60 14.60 27,989 +0.10(+0.71%)
Jan 31, 2017 14.55 14.73 14.31 14.50 9,232 -0.28(-1.87%)
Jan 30, 2017 14.86 14.94 14.77 14.77 8,420 -0.22(-1.48%)
Jan 27, 2017 15.07 15.11 14.84 15.00 10,854 -0.10(-0.68%)
Jan 26, 2017 15.17 15.45 15.05 15.10 3,613 +0.00(+0.00%)
Jan 25, 2017 14.84 15.11 14.82 15.10 22,110 +0.30(+2.03%)
Jan 24, 2017 14.09 14.84 14.09 14.80 11,390 +0.25(+1.74%)
Jan 23, 2017 14.88 14.88 14.54 14.54 11,276 -0.30(-2.03%)
Jan 20, 2017 14.75 14.92 14.75 14.84 18,544 +0.06(+0.43%)
Jan 19, 2017 14.92 14.95 14.78 14.78 7,394 -0.05(-0.32%)
Jan 18, 2017 15.03 15.03 14.73 14.83 34,168 -0.08(-0.53%)
Jan 17, 2017 15.15 15.36 14.73 14.91 18,025 -0.29(-1.93%)
Jan 13, 2017 15.20 15.20 15.20 0 -0.04(-0.26%)
Jan 12, 2017 15.60 15.60 15.22 15.24 6,734 -0.34(-2.18%)
Jan 11, 2017 15.83 15.83 15.58 15.58 4,690 -0.17(-1.11%)
Jan 10, 2017 15.62 15.82 15.56 15.75 20,401 +0.09(+0.56%)
Jan 09, 2017 15.67 15.71 15.49 15.67 16,295 +0.03(+0.20%)
Jan 06, 2017 15.66 15.73 15.56 15.64 12,498 +0.09(+0.56%)
Jan 05, 2017 15.81 15.81 15.43 15.55 7,510 -0.41(-2.58%)
Jan 04, 2017 16.04 16.04 15.83 15.96 19,275 +0.07(+0.45%)
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.