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, 2021 18.73 18.75 18.43 18.63 65,179 -0.22(-1.15%)
Apr 29, 2021 18.78 18.92 18.69 18.84 77,404 +0.15(+0.79%)
Apr 28, 2021 18.81 18.84 18.61 18.70 56,094 -0.04(-0.21%)
Apr 27, 2021 18.76 18.78 18.61 18.73 27,449 +0.02(+0.10%)
Apr 26, 2021 18.69 18.81 18.66 18.71 52,390 +0.03(+0.16%)
Apr 23, 2021 18.69 18.82 18.66 18.69 79,923 +0.05(+0.26%)
Apr 22, 2021 18.93 18.93 18.61 18.64 87,205 -0.21(-1.10%)
Apr 21, 2021 18.68 18.92 18.53 18.84 95,871 +0.23(+1.22%)
Apr 20, 2021 18.75 18.78 18.27 18.62 62,646 -0.07(-0.37%)
Apr 19, 2021 18.89 18.89 18.60 18.69 117,795 -0.12(-0.63%)
Apr 16, 2021 18.78 18.91 18.73 18.80 98,938 +0.09(+0.47%)
Apr 15, 2021 18.70 18.78 18.37 18.71 50,847 +0.01(+0.05%)
Apr 14, 2021 18.47 18.86 18.47 18.70 81,481 +0.17(+0.90%)
Apr 13, 2021 18.70 18.70 18.49 18.54 77,274 -0.16(-0.84%)
Apr 12, 2021 18.54 18.87 18.54 18.70 46,067 +0.04(+0.21%)
Apr 09, 2021 18.53 18.88 18.53 18.66 45,656 +0.11(+0.58%)
Apr 08, 2021 18.36 18.60 18.08 18.55 36,972 +0.20(+1.07%)
Apr 07, 2021 18.62 18.73 18.27 18.35 45,940 -0.31(-1.69%)
Apr 06, 2021 18.41 18.93 18.41 18.67 93,838 +0.22(+1.17%)
Apr 05, 2021 18.68 18.68 18.19 18.45 89,547 +0.06(+0.32%)
Apr 01, 2021 18.12 18.39 18.12 18.39 65,891 +0.11(+0.59%)
Mar 31, 2021 18.17 18.58 18.13 18.28 146,139 +0.16(+0.87%)
Mar 30, 2021 18.18 18.40 18.04 18.12 170,317 +0.03(+0.16%)
Mar 29, 2021 18.30 18.69 17.82 18.10 133,327 +0.45(+2.56%)
Mar 26, 2021 17.43 17.93 17.43 17.64 34,267 +0.25(+1.41%)
Mar 25, 2021 16.84 17.77 16.26 17.40 64,017 +0.67(+4.00%)
Mar 24, 2021 16.54 17.95 16.54 16.73 72,318 +0.15(+0.89%)
Mar 23, 2021 16.08 16.76 15.93 16.58 83,496 +0.48(+2.99%)
Mar 22, 2021 16.77 16.77 15.83 16.10 33,868 -0.87(-5.10%)
Mar 19, 2021 16.72 16.96 16.14 16.96 146,120 +0.19(+1.11%)
Mar 18, 2021 16.87 17.28 16.47 16.78 18,539 +0.04(+0.23%)
Mar 17, 2021 16.92 17.18 16.51 16.74 49,618 -0.22(-1.28%)
Mar 16, 2021 17.61 17.61 16.81 16.95 27,208 -0.84(-4.70%)
Mar 15, 2021 17.89 17.89 17.30 17.79 35,786 -0.09(-0.49%)
Mar 12, 2021 17.70 18.18 17.31 17.88 38,945 +0.28(+1.56%)
Mar 11, 2021 17.63 17.73 17.08 17.60 28,964 +0.10(+0.56%)
Mar 10, 2021 16.98 17.63 16.92 17.51 53,020 +0.40(+2.34%)
Mar 09, 2021 16.80 17.39 16.76 17.11 42,685 +0.36(+2.15%)
Mar 08, 2021 16.29 17.03 16.29 16.75 57,973 +0.49(+3.00%)
Mar 05, 2021 16.11 16.58 15.84 16.26 61,214 +0.42(+2.65%)
Mar 04, 2021 15.92 16.38 15.59 15.84 47,747 +0.02(+0.12%)
Mar 03, 2021 15.56 16.08 15.53 15.82 51,859 +0.40(+2.59%)
Mar 02, 2021 15.45 15.60 15.30 15.42 21,614 -0.08(-0.50%)
Mar 01, 2021 15.44 15.77 15.20 15.50 24,072 +0.34(+2.25%)
Feb 26, 2021 15.51 15.78 15.12 15.16 30,350 -0.30(-1.96%)
Feb 25, 2021 15.58 15.93 15.40 15.46 30,456 +0.07(+0.44%)
Feb 24, 2021 15.42 15.86 15.31 15.39 54,166 +0.30(+2.00%)
Feb 23, 2021 15.18 15.52 15.02 15.09 34,574 -0.11(-0.71%)
Feb 22, 2021 14.82 15.31 14.82 15.19 33,346 +0.19(+1.23%)
Feb 19, 2021 14.69 15.01 14.69 15.01 29,120 +0.35(+2.40%)
Feb 18, 2021 14.87 14.90 14.64 14.66 29,032 -0.34(-2.28%)
Feb 17, 2021 14.67 15.02 14.64 15.00 29,211 +0.29(+1.99%)
Feb 16, 2021 14.81 15.36 14.64 14.71 34,788 -0.28(-1.89%)
Feb 12, 2021 15.29 15.40 14.74 14.99 25,839 -0.23(-1.54%)
Feb 11, 2021 15.02 15.41 14.77 15.22 48,705 +0.17(+1.10%)
Feb 10, 2021 14.96 15.33 14.89 15.06 25,212 +0.06(+0.39%)
Feb 09, 2021 15.32 15.46 14.90 15.00 22,684 -0.45(-2.90%)
Feb 08, 2021 15.62 15.62 15.12 15.45 70,220 -0.20(-1.31%)
Feb 05, 2021 16.21 16.21 15.14 15.65 57,112 -0.19(-1.17%)
Feb 04, 2021 15.02 16.13 14.96 15.84 69,204 +0.80(+5.32%)
Feb 03, 2021 14.63 15.06 14.29 15.04 51,778 +0.58(+3.98%)
Feb 02, 2021 14.42 14.60 13.83 14.46 29,504 +0.07(+0.47%)
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.