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, 2016 12.24 12.26 12.10 12.16 21,791 -0.06(-0.51%)
Mar 30, 2016 12.10 12.23 11.98 12.23 16,294 +0.22(+1.87%)
Mar 29, 2016 12.10 12.16 11.93 12.00 14,459 -0.15(-1.21%)
Mar 28, 2016 12.17 12.23 12.03 12.15 18,794 +0.07(+0.58%)
Mar 24, 2016 11.84 12.08 12.08 12.08 11,530 +0.29(+2.42%)
Mar 23, 2016 11.82 11.84 11.70 11.79 9,838 -0.03(-0.26%)
Mar 22, 2016 11.64 11.83 11.39 11.82 49,430 +0.05(+0.39%)
Mar 21, 2016 11.59 11.80 11.39 11.78 29,303 +0.29(+2.55%)
Mar 18, 2016 11.39 11.59 11.39 11.49 20,493 +0.04(+0.34%)
Mar 17, 2016 11.45 11.58 11.28 11.45 15,840 -0.05(-0.47%)
Mar 16, 2016 11.52 11.61 11.50 11.50 7,724 +0.13(+1.15%)
Mar 15, 2016 11.36 11.38 11.27 11.37 17,645 +0.04(+0.34%)
Mar 14, 2016 11.32 11.43 11.29 11.33 26,377 -0.08(-0.74%)
Mar 11, 2016 11.55 11.74 11.39 11.42 10,056 +0.03(+0.27%)
Mar 10, 2016 11.53 11.54 11.35 11.38 23,061 -0.15(-1.26%)
Mar 09, 2016 12.05 12.07 11.43 11.53 57,625 -0.24(-2.08%)
Mar 08, 2016 12.46 12.46 11.59 11.77 39,670 -0.61(-4.94%)
Mar 07, 2016 12.19 12.42 12.14 12.39 20,014 +0.31(+2.60%)
Mar 04, 2016 12.23 12.42 11.95 12.07 17,554 -0.05(-0.44%)
Mar 03, 2016 12.23 12.39 11.81 12.13 26,228 -0.22(-1.79%)
Mar 02, 2016 11.90 12.41 11.89 12.35 17,213 +0.35(+2.93%)
Mar 01, 2016 11.84 12.07 11.77 12.00 19,052 +0.15(+1.29%)
Feb 29, 2016 11.91 12.03 11.68 11.84 15,572 -0.17(-1.40%)
Feb 26, 2016 11.75 12.05 11.75 12.01 8,943 +0.05(+0.38%)
Feb 25, 2016 11.77 11.97 11.65 11.97 14,397 +0.15(+1.29%)
Feb 24, 2016 11.48 11.84 11.35 11.81 26,406 +0.27(+2.32%)
Feb 23, 2016 11.71 11.71 11.43 11.55 14,944 -0.17(-1.44%)
Feb 22, 2016 11.56 11.84 11.55 11.71 13,472 +0.20(+1.73%)
Feb 19, 2016 11.77 11.84 11.46 11.51 18,163 +0.17(+1.48%)
Feb 18, 2016 11.32 11.61 11.32 11.35 3,769 -0.20(-1.72%)
Feb 17, 2016 11.52 11.90 11.36 11.55 10,332 +0.08(+0.73%)
Feb 16, 2016 11.28 11.68 11.28 11.46 21,806 +0.05(+0.40%)
Feb 12, 2016 11.15 11.42 11.42 11.42 8,637 +0.37(+3.39%)
Feb 11, 2016 11.12 11.25 11.04 11.04 12,253 -0.24(-2.10%)
Feb 10, 2016 11.32 11.42 11.21 11.28 12,579 +0.05(+0.48%)
Feb 09, 2016 11.24 11.41 11.22 11.22 17,386 -0.12(-1.08%)
Feb 08, 2016 11.51 11.56 11.32 11.35 19,582 -0.24(-2.05%)
Feb 05, 2016 11.74 11.79 11.49 11.58 17,395 -0.12(-1.04%)
Feb 04, 2016 11.69 11.87 11.69 11.71 11,684 +0.00(+0.00%)
Feb 03, 2016 11.69 11.88 11.69 11.71 15,907 -0.14(-1.16%)
Feb 02, 2016 11.81 11.92 11.76 11.84 13,919 -0.08(-0.64%)
Feb 01, 2016 11.64 11.92 11.60 11.92 22,645 +0.22(+1.89%)
Jan 29, 2016 11.90 11.94 11.70 11.70 4,839 -0.08(-0.65%)
Jan 28, 2016 11.77 11.87 11.70 11.77 8,228 +0.01(+0.06%)
Jan 27, 2016 11.58 11.77 11.58 11.77 3,665 +0.13(+1.12%)
Jan 26, 2016 11.56 11.64 11.46 11.64 9,805 +0.18(+1.53%)
Jan 25, 2016 11.70 11.74 11.46 11.46 27,589 -0.41(-3.41%)
Jan 22, 2016 11.90 11.90 11.77 11.87 8,845 +0.10(+0.84%)
Jan 21, 2016 12.10 12.10 11.71 11.77 17,796 -0.02(-0.13%)
Jan 20, 2016 11.97 11.97 11.66 11.78 31,655 -0.18(-1.47%)
Jan 19, 2016 11.94 12.36 11.86 11.96 17,593 -0.01(-0.06%)
Jan 15, 2016 11.98 11.97 11.97 11.97 16,620 -0.21(-1.69%)
Jan 14, 2016 12.07 12.22 11.79 12.17 12,898 +0.45(+3.85%)
Jan 13, 2016 12.09 12.17 11.72 11.72 13,288 -0.41(-3.40%)
Jan 12, 2016 12.30 12.30 11.99 12.13 13,779 -0.13(-1.06%)
Jan 11, 2016 12.20 12.33 12.11 12.26 22,506 +0.07(+0.56%)
Jan 08, 2016 12.24 12.27 12.09 12.20 5,297 -0.01(-0.06%)
Jan 07, 2016 12.32 12.46 12.11 12.20 14,516 -0.21(-1.72%)
Jan 06, 2016 12.36 12.59 12.36 12.42 11,300 -0.05(-0.43%)
Jan 05, 2016 12.55 12.57 12.36 12.47 21,479 -0.05(-0.43%)
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.