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 (%)
Apr 30, 2012 5.193 5.322 5.193 5.246 1,355 +0.01(+0.13%)
Apr 27, 2012 5.253 5.273 4.946 5.239 2,771 -0.03(-0.63%)
Apr 26, 2012 5.126 5.273 5.126 5.273 449 -0.04(-0.75%)
Apr 25, 2012 5.339 5.339 5.079 5.313 3,912 -0.02(-0.47%)
Apr 24, 2012 5.339 5.339 5.246 5.338 798 -0.03(-0.53%)
Apr 23, 2012 5.206 5.419 5.206 5.366 2,018 +0.09(+1.64%)
Apr 20, 2012 5.399 5.418 5.019 5.279 1,751 -0.14(-2.59%)
Apr 19, 2012 5.206 5.419 5.193 5.419 20,276 +0.22(+4.24%)
Apr 18, 2012 5.172 5.199 5.072 5.199 11,054 +0.07(+1.43%)
Apr 17, 2012 4.952 5.173 4.952 5.126 12,343 +0.17(+3.50%)
Apr 16, 2012 5.126 5.132 4.952 4.952 14,963 -0.20(-3.96%)
Apr 13, 2012 5.126 5.157 4.972 5.157 9,165 +0.04(+0.75%)
Apr 12, 2012 5.006 5.118 5.006 5.118 8,627 +0.15(+2.93%)
Apr 11, 2012 5.163 5.163 4.972 4.972 307 -0.03(-0.53%)
Apr 10, 2012 5.173 5.173 4.999 4.999 13,259 -0.17(-3.30%)
Apr 09, 2012 5.099 5.170 5.099 5.170 299 +0.00(+0.00%)
Apr 05, 2012 5.072 5.170 5.006 5.170 7,752 -0.00(-0.05%)
Apr 04, 2012 5.173 5.173 5.173 5.173 149 +0.03(+0.65%)
Apr 03, 2012 5.106 5.166 5.106 5.139 13,574 -0.03(-0.52%)
Apr 02, 2012 5.146 5.166 5.126 5.166 1,809 -0.00(-0.08%)
Mar 30, 2012 5.092 5.172 5.006 5.170 2,317 -0.03(-0.56%)
Mar 29, 2012 5.072 5.199 4.974 5.199 2,996 +0.04(+0.78%)
Mar 28, 2012 5.159 5.159 5.159 5.159 149 +0.00(+0.00%)
Mar 27, 2012 5.006 5.173 5.006 5.159 11,181 +0.19(+3.76%)
Mar 26, 2012 4.972 5.085 4.972 4.972 2,954 -0.05(-0.93%)
Mar 23, 2012 5.006 5.019 4.926 5.019 9,240 +0.01(+0.27%)
Mar 22, 2012 4.954 5.006 4.926 5.006 3,017 +0.02(+0.40%)
Mar 21, 2012 4.866 5.006 4.866 4.986 3,146 +0.01(+0.13%)
Mar 20, 2012 4.839 5.006 4.839 4.979 8,388 +0.14(+2.87%)
Mar 19, 2012 5.106 5.106 4.559 4.840 14,502 -0.31(-5.94%)
Mar 16, 2012 5.112 5.206 5.006 5.146 11,417 +0.04(+0.78%)
Mar 15, 2012 4.919 5.263 4.772 5.106 4,869 +0.20(+4.08%)
Mar 14, 2012 4.845 4.912 4.805 4.906 18,129 +0.08(+1.62%)
Mar 13, 2012 4.745 4.872 4.579 4.827 46,498 +0.03(+0.60%)
Mar 12, 2012 4.872 4.872 4.792 4.799 8,287 -0.07(-1.51%)
Mar 09, 2012 4.772 4.906 4.772 4.872 17,440 +0.10(+2.10%)
Mar 08, 2012 4.552 4.772 4.472 4.772 24,787 +0.16(+3.53%)
Mar 07, 2012 4.445 4.612 4.338 4.609 34,320 +0.18(+4.16%)
Mar 06, 2012 4.512 4.532 4.318 4.425 25,306 +0.19(+4.41%)
Mar 05, 2012 4.258 4.569 4.078 4.238 13,224 -0.07(-1.55%)
Mar 02, 2012 4.231 4.596 4.198 4.305 13,147 +0.13(+3.20%)
Mar 01, 2012 4.105 4.231 4.105 4.171 2,265 +0.10(+2.46%)
Feb 29, 2012 4.098 4.131 4.071 4.071 2,550 -0.04(-0.97%)
Feb 28, 2012 4.131 4.138 4.071 4.111 11,312 -0.03(-0.61%)
Feb 27, 2012 4.011 4.137 4.011 4.137 1,048 +0.10(+2.40%)
Feb 24, 2012 4.038 4.198 3.944 4.040 12,855 -0.03(-0.77%)
Feb 23, 2012 4.078 4.229 4.071 4.071 3,005 -0.02(-0.49%)
Feb 22, 2012 4.151 4.231 4.071 4.091 2,451 -0.03(-0.65%)
Feb 21, 2012 4.051 4.229 3.938 4.118 7,341 +0.09(+2.15%)
Feb 17, 2012 4.085 4.085 3.871 4.031 11,211 -0.03(-0.82%)
Feb 16, 2012 4.018 4.138 3.758 4.065 12,477 -0.01(-0.16%)
Feb 15, 2012 3.971 4.071 3.904 4.071 6,573 +0.11(+2.69%)
Feb 14, 2012 3.958 4.038 3.731 3.964 8,146 -0.04(-1.00%)
Feb 13, 2012 4.005 4.005 4.004 4.004 824 +0.06(+1.52%)
Feb 10, 2012 4.038 4.098 3.944 3.944 6,667 -0.17(-4.06%)
Feb 08, 2012 4.178 4.111 4.111 4.111 7,791 -0.13(-2.99%)
Feb 07, 2012 4.085 4.238 4.085 4.238 8,066 +0.13(+3.25%)
Feb 06, 2012 3.971 4.215 3.798 4.105 5,314 +0.23(+5.85%)
Feb 03, 2012 4.002 4.238 3.878 3.878 21,112 -0.07(-1.69%)
Feb 02, 2012 3.831 3.944 3.804 3.944 5,557 +0.15(+3.87%)
Feb 01, 2012 3.751 3.804 3.671 3.798 5,423 -0.07(-1.89%)
Jan 31, 2012 3.638 3.871 3.638 3.871 12,050 +0.25(+7.01%)
Jan 30, 2012 3.684 3.684 3.604 3.617 6,543 -0.05(-1.45%)
Jan 27, 2012 3.671 3.671 3.664 3.671 7,042 +0.07(+1.87%)
Jan 26, 2012 3.584 3.664 3.571 3.603 4,205 -0.05(-1.48%)
Jan 25, 2012 3.557 3.657 3.557 3.657 4,139 +0.09(+2.43%)
Jan 24, 2012 3.504 3.571 3.504 3.571 2,069 +0.00(+0.02%)
Jan 23, 2012 3.517 3.570 3.504 3.570 9,091 +0.00(+0.00%)
Jan 20, 2012 3.644 3.644 3.537 3.570 4,842 -0.03(-0.76%)
Jan 19, 2012 3.504 3.597 3.504 3.597 7,341 +0.16(+4.66%)
Jan 18, 2012 3.411 3.437 3.404 3.437 1,947 +0.01(+0.39%)
Jan 17, 2012 3.244 3.431 3.244 3.424 7,813 +0.18(+5.51%)
Jan 13, 2012 3.237 3.277 3.237 3.245 1,087 -0.05(-1.38%)
Jan 12, 2012 3.210 3.317 3.104 3.290 15,498 -0.03(-1.00%)
Jan 11, 2012 3.324 3.324 3.177 3.324 3,431 +0.13(+3.97%)
Jan 10, 2012 3.164 3.197 3.124 3.197 8,131 +0.03(+1.11%)
Jan 09, 2012 3.063 3.162 3.063 3.162 4,405 +0.07(+2.13%)
Jan 06, 2012 2.997 3.104 2.997 3.096 7,346 +0.11(+3.78%)
Jan 05, 2012 3.063 3.063 2.950 2.983 749 -0.09(-2.83%)
Jan 04, 2012 3.090 3.104 3.070 3.070 3,895 +0.13(+4.55%)
Dec 30, 2011 2.923 3.003 2.903 2.937 27,119 +0.03(+1.15%)
Dec 29, 2011 2.870 2.990 2.870 2.903 17,987 +0.00(+0.00%)
Dec 28, 2011 3.037 3.104 2.903 2.903 14,460 +0.01(+0.46%)
Dec 27, 2011 3.023 3.083 2.890 2.890 23,031 -0.21(-6.85%)
Dec 23, 2011 3.150 3.150 3.057 3.103 20,784 -0.07(-2.13%)
Dec 21, 2011 3.137 3.184 3.043 3.170 17,996 +0.03(+1.06%)
Dec 20, 2011 3.150 3.224 3.037 3.137 9,723 -0.07(-2.29%)
Dec 19, 2011 3.150 3.210 3.150 3.210 2,018 +0.06(+1.91%)
Dec 16, 2011 3.170 3.190 3.150 3.150 1,672 -0.01(-0.21%)
Dec 15, 2011 3.204 3.204 3.073 3.157 19,985 -0.01(-0.43%)
Dec 14, 2011 3.138 3.230 3.138 3.171 749 -0.01(-0.41%)
Dec 13, 2011 3.190 3.304 3.164 3.184 14,588 +0.11(+3.47%)
Dec 12, 2011 3.237 3.337 3.077 3.077 4,482 -0.19(-5.92%)
Dec 09, 2011 3.297 3.330 3.270 3.270 3,206 +0.00(+0.00%)
Dec 08, 2011 3.304 3.330 3.270 3.270 14,466 -0.06(-1.80%)
Dec 07, 2011 3.257 3.330 3.257 3.330 4,045 +0.03(+1.01%)
Dec 06, 2011 3.224 3.304 3.224 3.297 5,519 -0.03(-1.00%)
Dec 05, 2011 3.170 3.330 3.137 3.330 15,621 +0.19(+5.94%)
Dec 02, 2011 3.170 3.170 3.144 3.144 1,302 +0.07(+2.39%)
Dec 01, 2011 3.124 3.124 3.070 3.070 1,797 -0.10(-3.16%)
Nov 30, 2011 2.817 3.170 2.503 3.170 11,611 +0.33(+11.76%)
Nov 29, 2011 2.910 2.910 2.730 2.837 22,040 -0.07(-2.30%)
Nov 28, 2011 2.997 2.997 2.810 2.903 12,737 +0.00(+0.00%)
Nov 25, 2011 2.903 2.905 2.903 2.903 3,146 +0.00(+0.00%)
Nov 23, 2011 3.003 3.003 2.903 2.903 30,406 -0.12(-3.97%)
Nov 22, 2011 3.137 3.137 3.010 3.023 4,100 -0.08(-2.58%)
Nov 21, 2011 3.170 3.170 3.037 3.104 3,141 +0.07(+2.20%)
Nov 18, 2011 3.043 3.043 3.037 3.037 2,996 -0.06(-1.94%)
Nov 17, 2011 3.070 3.170 3.057 3.097 3,603 +0.03(+1.09%)
Nov 16, 2011 3.050 3.137 3.050 3.063 2,202 -0.07(-2.34%)
Nov 15, 2011 3.270 3.270 3.090 3.137 12,456 -0.13(-4.08%)
Nov 14, 2011 3.330 3.337 3.270 3.270 1,648 -0.07(-2.00%)
Nov 11, 2011 3.304 3.464 3.290 3.337 1,567 -0.07(-1.96%)
Nov 10, 2011 3.377 3.404 3.377 3.404 5,927 +0.10(+3.03%)
Nov 09, 2011 3.417 3.417 3.304 3.304 2,395 -0.16(-4.62%)
Nov 08, 2011 3.404 3.464 3.404 3.464 1,036 +0.00(+0.00%)
Nov 07, 2011 3.484 3.484 3.330 3.464 7,615 -0.04(-1.14%)
Nov 04, 2011 3.330 3.504 3.330 3.504 9,969 +0.17(+5.23%)
Nov 03, 2011 3.210 3.330 3.210 3.330 2,696 +0.06(+1.81%)
Nov 02, 2011 3.157 3.330 3.157 3.270 11,905 +0.07(+2.09%)
Nov 01, 2011 3.170 3.204 3.170 3.204 3,535 +0.00(+0.02%)
Oct 31, 2011 3.157 3.204 3.157 3.203 4,045 -0.00(-0.02%)
Oct 28, 2011 3.204 3.204 3.204 3.204 1,198 +0.01(+0.19%)
Oct 27, 2011 3.204 3.204 3.190 3.198 5,543 +0.01(+0.23%)
Oct 25, 2011 3.190 3.190 3.190 3.190 749 +0.11(+3.69%)
Oct 24, 2011 3.050 3.170 3.050 3.077 1,198 -0.03(-0.86%)
Oct 21, 2011 3.104 3.104 3.104 3.104 149 +0.03(+1.09%)
Oct 20, 2011 3.010 3.070 3.003 3.070 16,322 +0.07(+2.22%)
Oct 19, 2011 3.137 3.137 2.970 3.003 18,189 -0.03(-0.88%)
Oct 18, 2011 3.057 3.069 2.975 3.030 23,673 -0.01(-0.22%)
Oct 17, 2011 3.057 3.137 3.037 3.037 4,105 -0.07(-2.36%)
Oct 14, 2011 3.190 3.190 3.037 3.110 15,732 -0.09(-2.92%)
Oct 13, 2011 3.204 3.217 3.204 3.204 5,693 -0.01(-0.21%)
Oct 12, 2011 3.244 3.244 3.177 3.210 5,124 -0.03(-1.03%)
Oct 11, 2011 3.237 3.244 3.137 3.244 5,161 +0.01(+0.41%)
Oct 10, 2011 3.330 3.330 3.104 3.230 10,061 +0.13(+4.09%)
Oct 07, 2011 3.117 3.170 3.104 3.104 6,131 -0.11(-3.53%)
Oct 06, 2011 3.197 3.257 3.197 3.217 7,839 +0.08(+2.55%)
Oct 05, 2011 3.217 3.217 3.117 3.137 3,146 -0.01(-0.21%)
Oct 04, 2011 3.184 3.237 3.104 3.144 4,860 -0.08(-2.48%)
Oct 03, 2011 3.277 3.277 3.204 3.224 5,401 -0.09(-2.82%)
Sep 30, 2011 3.277 3.471 3.270 3.317 1,706 -0.07(-1.97%)
Sep 29, 2011 3.424 3.437 3.250 3.384 11,081 -0.02(-0.59%)
Sep 28, 2011 3.357 3.471 3.337 3.404 5,873 +0.05(+1.59%)
Sep 27, 2011 3.484 3.484 3.257 3.350 6,258 +0.05(+1.41%)
Sep 26, 2011 3.344 3.577 3.304 3.304 12,858 -0.07(-2.17%)
Sep 23, 2011 3.591 3.741 3.377 3.377 898 -0.12(-3.43%)
Sep 22, 2011 3.871 3.871 3.330 3.497 22,028 -0.24(-6.43%)
Sep 21, 2011 3.744 3.751 3.738 3.738 4,406 -0.01(-0.18%)
Sep 20, 2011 3.845 3.845 3.738 3.744 3,892 -0.09(-2.26%)
Sep 19, 2011 3.764 3.865 3.764 3.831 599 -0.01(-0.35%)
Sep 16, 2011 3.704 3.871 3.704 3.844 3,733 -0.00(-0.00%)
Sep 14, 2011 3.844 3.844 3.844 3.844 0 -0.11(-2.70%)
Sep 13, 2011 3.731 3.951 3.731 3.951 1,071 +0.08(+1.99%)
Sep 12, 2011 3.884 3.884 3.791 3.874 1,370 +0.09(+2.37%)
Sep 09, 2011 3.871 3.871 3.771 3.784 3,428 +0.05(+1.45%)
Sep 08, 2011 3.964 3.964 3.730 3.730 1,451 -0.25(-6.38%)
Sep 06, 2011 4.018 3.985 3.985 3.985 26,669 -0.03(-0.83%)
Sep 02, 2011 3.991 4.018 3.991 4.018 2,488 +0.03(+0.67%)
Sep 01, 2011 3.998 4.031 3.991 3.991 1,550 -0.05(-1.16%)
Aug 31, 2011 4.038 4.038 4.038 4.038 2,247 +0.00(+0.00%)
Aug 30, 2011 4.065 4.065 4.038 4.038 4,180 -0.03(-0.82%)
Aug 29, 2011 4.071 4.071 4.071 4.071 449 +0.07(+1.67%)
Aug 26, 2011 4.025 4.025 3.998 4.005 705 +0.00(+0.00%)
Aug 25, 2011 4.005 4.005 3.856 4.005 1,236 +0.01(+0.35%)
Aug 24, 2011 3.924 4.005 3.904 3.991 13,770 -0.04(-1.01%)
Aug 23, 2011 4.025 4.158 4.025 4.031 2,532 +0.01(+0.17%)
Aug 22, 2011 4.171 4.198 3.905 4.025 5,350 -0.04(-0.99%)
Aug 19, 2011 4.005 4.253 4.005 4.065 10,302 +0.22(+5.73%)
Aug 18, 2011 4.338 4.338 3.844 3.844 8,540 -0.49(-11.38%)
Aug 17, 2011 4.318 4.338 4.318 4.338 1,681 +0.00(+0.00%)
Aug 16, 2011 4.505 4.505 4.338 4.338 3,832 +0.03(+0.62%)
Aug 15, 2011 4.378 4.378 4.231 4.312 936 -0.06(-1.37%)
Aug 12, 2011 4.572 4.572 4.372 4.372 5,850 -0.23(-5.07%)
Aug 11, 2011 4.205 4.605 4.205 4.605 20,039 +0.44(+10.58%)
Aug 10, 2011 3.911 4.165 3.911 4.165 2,247 +0.19(+4.70%)
Aug 09, 2011 3.838 3.978 3.678 3.978 59,635 +0.19(+5.11%)
Aug 08, 2011 4.445 4.445 3.784 3.784 25,469 -0.74(-16.37%)
Aug 05, 2011 4.679 4.692 4.406 4.525 40,584 -0.18(-3.83%)
Aug 04, 2011 4.805 4.805 4.705 4.705 19,082 -0.03(-0.70%)
Aug 03, 2011 4.732 4.866 4.705 4.739 26,167 -0.07(-1.39%)
Aug 02, 2011 4.779 4.805 4.779 4.805 15,582 +0.03(+0.56%)
Aug 01, 2011 4.826 4.832 4.779 4.779 4,794 -0.05(-0.97%)
Jul 29, 2011 4.805 4.839 4.785 4.825 17,351 -0.01(-0.28%)
Jul 28, 2011 4.839 4.845 4.785 4.839 16,780 -0.01(-0.15%)
Jul 27, 2011 4.792 4.859 4.792 4.846 749 +0.01(+0.26%)
Jul 26, 2011 4.866 4.906 4.773 4.833 4,109 -0.06(-1.20%)
Jul 25, 2011 4.712 4.966 4.712 4.892 1,859 +0.09(+1.81%)
Jul 22, 2011 4.805 4.832 4.805 4.805 2,846 -0.00(-0.00%)
Jul 21, 2011 4.819 4.872 4.805 4.806 25,381 -0.06(-1.23%)
Jul 20, 2011 4.832 4.892 4.792 4.866 16,858 -0.01(-0.14%)
Jul 19, 2011 4.845 4.939 4.812 4.872 28,341 +0.03(+0.55%)
Jul 18, 2011 4.852 4.863 4.845 4.845 3,215 -0.03(-0.55%)
Jul 15, 2011 4.919 4.919 4.859 4.872 2,439 -0.05(-0.95%)
Jul 14, 2011 5.326 5.326 4.850 4.919 13,598 +0.15(+3.08%)
Jul 13, 2011 4.772 4.866 4.772 4.772 7,229 -0.01(-0.14%)
Jul 12, 2011 4.772 4.825 4.772 4.779 9,532 -0.03(-0.56%)
Jul 11, 2011 4.805 4.805 4.789 4.805 19,020 +0.00(+0.00%)
Jul 08, 2011 4.862 4.862 4.805 4.805 16,786 -0.01(-0.14%)
Jul 07, 2011 4.831 4.845 4.812 4.812 4,247 -0.04(-0.83%)
Jul 06, 2011 4.819 4.852 4.819 4.852 1,222 +0.04(+0.83%)
Jul 05, 2011 4.805 4.852 4.805 4.812 15,432 +0.01(+0.14%)
Jul 01, 2011 4.779 4.805 4.779 4.805 10,305 +0.03(+0.56%)
Jun 30, 2011 4.845 4.845 4.779 4.779 16,635 -0.07(-1.51%)
Jun 29, 2011 4.926 4.926 4.832 4.852 1,391 +0.02(+0.41%)
Jun 28, 2011 4.932 4.932 4.832 4.832 749 -0.03(-0.69%)
Jun 27, 2011 4.952 4.952 4.866 4.866 2,322 -0.14(-2.80%)
Jun 24, 2011 4.939 5.006 4.824 5.006 2,428 +0.06(+1.21%)
Jun 23, 2011 4.819 4.959 4.819 4.946 3,895 +0.13(+2.63%)
Jun 22, 2011 4.792 4.819 4.792 4.819 1,349 +0.03(+0.56%)
Jun 21, 2011 4.805 4.966 4.792 4.792 8,397 -0.01(-0.28%)
Jun 20, 2011 4.805 4.899 4.779 4.805 34,778 -0.13(-2.70%)
Jun 17, 2011 4.832 4.939 4.819 4.939 5,106 +0.12(+2.49%)
Jun 16, 2011 4.779 4.819 4.779 4.819 1,693 +0.03(+0.56%)
Jun 15, 2011 4.839 4.839 4.792 4.792 24,780 -0.01(-0.28%)
Jun 14, 2011 4.845 4.872 4.805 4.805 5,970 -0.04(-0.83%)
Jun 13, 2011 4.906 4.906 4.832 4.845 3,455 -0.01(-0.27%)
Jun 10, 2011 4.979 5.006 4.819 4.859 12,191 -0.15(-2.93%)
Jun 09, 2011 4.872 5.006 4.825 5.006 9,896 +0.15(+3.16%)
Jun 08, 2011 4.806 4.886 4.805 4.852 7,191 +0.03(+0.55%)
Jun 07, 2011 4.825 4.845 4.792 4.826 1,498 -0.01(-0.27%)
Jun 06, 2011 4.772 4.839 4.772 4.839 2,479 +0.03(+0.69%)
Jun 03, 2011 4.772 4.852 4.772 4.806 16,833 -0.03(-0.69%)
May 24, 2011 4.800 4.849 4.779 4.839 4,255 +0.00(+0.00%)
May 23, 2011 4.879 4.975 4.839 4.839 12,286 -0.09(-1.89%)
May 20, 2011 5.026 5.032 4.932 4.932 6,609 -0.10(-1.99%)
May 19, 2011 5.006 5.032 4.864 5.032 8,760 +0.03(+0.53%)
May 18, 2011 4.972 5.006 4.972 5.006 1,785 +0.00(+0.00%)
May 17, 2011 4.939 5.006 4.919 5.006 1,797 +0.07(+1.35%)
May 16, 2011 4.725 5.006 4.705 4.939 166,010 +0.23(+4.97%)
May 13, 2011 4.699 4.779 4.699 4.705 8,841 -0.04(-0.85%)
May 12, 2011 4.745 4.772 4.745 4.745 1,438 +0.01(+0.14%)
May 11, 2011 4.705 4.739 4.701 4.739 16,490 +0.03(+0.74%)
May 10, 2011 4.639 4.732 4.585 4.704 14,004 +0.08(+1.68%)
May 09, 2011 4.665 4.705 4.605 4.626 15,938 -0.08(-1.69%)
May 06, 2011 4.772 4.772 4.541 4.705 13,529 -0.05(-0.98%)
May 04, 2011 4.745 4.752 4.752 4.752 3,895 -0.06(-1.25%)
May 03, 2011 4.839 4.839 4.812 4.812 9,139 -0.03(-0.55%)
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.