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, 2020 11.66 11.83 11.29 11.53 39,549 -0.72(-5.87%)
Apr 29, 2020 11.74 12.87 11.24 12.24 86,386 +0.86(+7.55%)
Apr 28, 2020 11.74 11.74 10.76 11.38 34,033 -0.10(-0.85%)
Apr 27, 2020 10.57 11.80 10.40 11.48 66,520 +1.17(+11.35%)
Apr 24, 2020 9.798 10.71 9.753 10.31 11,616 +0.39(+3.93%)
Apr 23, 2020 10.01 10.15 9.753 9.922 43,843 -0.20(-2.01%)
Apr 22, 2020 10.42 10.42 9.873 10.13 21,642 -0.04(-0.44%)
Apr 21, 2020 9.638 10.37 9.638 10.17 43,844 +0.54(+5.62%)
Apr 20, 2020 10.37 10.37 9.434 9.629 42,634 -0.80(-7.65%)
Apr 17, 2020 9.975 11.23 9.931 10.43 21,090 +0.78(+8.09%)
Apr 16, 2020 9.895 10.24 9.576 9.647 59,244 -0.24(-2.42%)
Apr 15, 2020 10.22 10.71 9.806 9.886 34,086 -0.89(-8.23%)
Apr 14, 2020 10.88 11.42 10.68 10.77 74,705 +0.29(+2.79%)
Apr 13, 2020 10.92 11.01 10.29 10.48 17,214 -0.59(-5.36%)
Apr 09, 2020 10.97 11.50 10.69 11.07 25,601 +0.54(+5.13%)
Apr 08, 2020 10.28 10.76 9.789 10.53 24,589 +0.67(+6.74%)
Apr 07, 2020 10.68 10.96 9.771 9.868 26,112 -0.77(-7.25%)
Apr 06, 2020 9.957 10.64 9.718 10.64 35,496 +1.21(+12.89%)
Apr 03, 2020 9.860 9.939 8.915 9.425 59,549 -0.59(-5.93%)
Apr 02, 2020 10.19 10.38 9.842 10.02 40,218 -0.24(-2.33%)
Apr 01, 2020 10.70 10.83 9.845 10.26 43,005 -0.74(-6.69%)
Mar 31, 2020 10.88 11.01 9.851 10.99 51,437 +0.25(+2.31%)
Mar 30, 2020 9.851 10.90 9.842 10.75 35,189 +0.85(+8.60%)
Mar 27, 2020 11.53 11.53 9.319 9.895 44,323 -1.99(-16.78%)
Mar 26, 2020 10.05 11.97 9.647 11.89 64,472 +1.96(+19.73%)
Mar 25, 2020 10.39 10.70 8.636 9.931 96,644 -0.51(-4.92%)
Mar 24, 2020 8.689 10.55 8.139 10.44 120,830 +2.44(+30.45%)
Mar 23, 2020 7.998 8.811 7.980 8.006 33,617 -0.07(-0.88%)
Mar 20, 2020 8.414 9.336 8.024 8.077 82,444 -0.35(-4.11%)
Mar 19, 2020 7.492 8.423 7.492 8.423 155,338 +0.89(+11.76%)
Mar 18, 2020 8.317 9.682 7.501 7.537 126,380 -0.78(-9.38%)
Mar 17, 2020 7.457 8.725 7.457 8.317 139,813 +1.02(+13.97%)
Mar 16, 2020 8.556 8.754 7.279 7.297 166,210 -1.70(-18.92%)
Mar 13, 2020 10.11 10.63 8.441 9.000 184,400 -0.68(-7.05%)
Mar 12, 2020 10.86 10.86 9.468 9.682 116,402 -1.50(-13.38%)
Mar 11, 2020 12.20 12.54 11.16 11.18 88,560 -1.11(-9.04%)
Mar 10, 2020 13.03 13.16 11.90 12.29 37,403 -0.43(-3.37%)
Mar 09, 2020 13.43 14.01 12.50 12.72 47,577 -0.85(-6.25%)
Mar 06, 2020 13.08 14.11 12.69 13.57 31,898 +0.04(+0.26%)
Mar 05, 2020 14.26 14.46 13.19 13.53 39,254 -1.05(-7.20%)
Mar 04, 2020 14.53 14.92 14.50 14.58 16,660 +0.09(+0.60%)
Mar 03, 2020 15.12 15.12 14.43 14.49 23,121 -0.36(-2.41%)
Mar 02, 2020 14.72 14.87 14.64 14.85 20,837 +0.29(+1.98%)
Feb 28, 2020 14.74 14.90 14.43 14.56 57,052 -0.19(-1.30%)
Feb 27, 2020 15.19 15.19 14.69 14.76 58,625 -0.33(-2.20%)
Feb 26, 2020 14.96 15.39 14.88 15.09 26,734 +0.09(+0.58%)
Feb 25, 2020 15.52 15.73 14.89 15.00 45,289 -0.35(-2.28%)
Feb 24, 2020 15.31 15.70 15.31 15.35 44,529 +0.03(+0.23%)
Feb 21, 2020 15.55 15.59 15.31 15.31 23,552 -0.18(-1.18%)
Feb 20, 2020 15.28 15.61 15.20 15.50 26,844 +0.26(+1.72%)
Feb 19, 2020 15.38 15.74 15.24 15.24 12,481 -0.09(-0.57%)
Feb 18, 2020 15.08 15.35 14.90 15.32 6,103 +0.54(+3.67%)
Feb 14, 2020 14.78 14.86 14.69 14.78 11,661 -0.09(-0.59%)
Feb 13, 2020 14.29 15.07 14.29 14.87 28,112 +0.64(+4.49%)
Feb 12, 2020 14.72 14.83 14.13 14.23 26,853 -0.35(-2.40%)
Feb 11, 2020 14.69 14.87 14.58 14.58 14,160 -0.16(-1.07%)
Feb 10, 2020 14.77 14.88 14.66 14.74 3,851 -0.04(-0.24%)
Feb 07, 2020 14.87 14.87 14.66 14.77 8,689 -0.21(-1.40%)
Feb 06, 2020 15.15 15.47 14.96 14.98 22,218 -0.30(-1.95%)
Feb 05, 2020 15.03 15.44 14.97 15.28 17,403 +0.42(+2.83%)
Feb 04, 2020 14.95 15.03 14.78 14.86 14,083 +0.02(+0.12%)
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.