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 (%)
Jul 31, 2019 13.62 13.71 13.32 13.42 23,325 -0.09(-0.70%)
Jul 30, 2019 13.70 13.70 13.41 13.52 32,517 +0.03(+0.19%)
Jul 29, 2019 13.62 13.71 13.46 13.49 13,900 -0.07(-0.51%)
Jul 26, 2019 13.37 13.73 13.25 13.56 68,532 +0.28(+2.14%)
Jul 25, 2019 13.18 13.58 13.18 13.28 37,475 +0.02(+0.13%)
Jul 24, 2019 13.49 13.49 13.11 13.26 13,113 -0.06(-0.45%)
Jul 23, 2019 13.19 13.75 13.18 13.32 42,187 +0.21(+1.64%)
Jul 22, 2019 13.14 13.14 13.04 13.11 16,801 +0.04(+0.33%)
Jul 19, 2019 13.09 13.18 12.89 13.06 22,921 -0.11(-0.85%)
Jul 18, 2019 13.24 13.24 13.06 13.18 211,875 +0.03(+0.20%)
Jul 17, 2019 13.36 13.58 12.90 13.15 17,378 -0.34(-2.55%)
Jul 16, 2019 13.63 13.63 13.36 13.49 8,785 -0.14(-1.01%)
Jul 15, 2019 13.74 13.82 13.63 13.63 3,946 -0.10(-0.75%)
Jul 12, 2019 13.93 14.09 13.73 13.73 23,736 -0.28(-1.96%)
Jul 11, 2019 14.09 14.09 13.90 14.01 6,390 +0.09(+0.62%)
Jul 10, 2019 13.87 13.97 13.58 13.92 18,345 +0.21(+1.50%)
Jul 09, 2019 13.58 13.75 13.50 13.72 19,617 +0.01(+0.06%)
Jul 08, 2019 13.47 13.75 13.46 13.71 13,052 +0.12(+0.89%)
Jul 05, 2019 13.42 13.75 13.42 13.59 27,808 +0.13(+0.96%)
Jul 03, 2019 13.50 13.54 13.33 13.46 12,449 +0.36(+2.76%)
Jul 02, 2019 13.04 13.14 12.96 13.10 20,189 +0.17(+1.33%)
Jul 01, 2019 12.97 13.14 12.92 12.93 24,389 +0.03(+0.27%)
Jun 28, 2019 12.89 13.09 12.85 12.89 194,544 +0.00(+0.00%)
Jun 27, 2019 12.64 12.89 12.64 12.89 34,538 +0.28(+2.25%)
Jun 26, 2019 12.38 12.84 12.38 12.61 27,818 +0.23(+1.87%)
Jun 25, 2019 12.55 12.57 12.26 12.38 13,391 -0.33(-2.57%)
Jun 24, 2019 12.85 12.89 12.50 12.70 19,912 -0.09(-0.74%)
Jun 21, 2019 12.77 13.19 12.55 12.80 31,648 -0.06(-0.47%)
Jun 20, 2019 13.25 13.51 12.81 12.86 21,216 -0.25(-1.90%)
Jun 19, 2019 13.25 13.85 12.90 13.11 14,832 -0.14(-1.04%)
Jun 18, 2019 13.59 13.67 13.16 13.24 15,785 -0.33(-2.41%)
Jun 17, 2019 13.54 13.80 13.54 13.57 10,673 -0.01(-0.06%)
Jun 14, 2019 13.58 13.74 13.51 13.58 17,685 -0.12(-0.88%)
Jun 13, 2019 13.65 13.74 13.36 13.70 13,577 +0.23(+1.72%)
Jun 12, 2019 13.54 13.62 13.42 13.47 11,844 -0.14(-1.00%)
Jun 11, 2019 13.68 13.71 13.36 13.60 23,941 -0.01(-0.06%)
Jun 10, 2019 13.45 13.62 13.28 13.61 20,722 +0.33(+2.50%)
Jun 07, 2019 13.79 13.79 13.16 13.28 9,514 +0.05(+0.39%)
Jun 06, 2019 13.38 13.38 13.13 13.23 9,677 -0.09(-0.64%)
Jun 05, 2019 13.54 13.54 13.05 13.31 7,759 -0.22(-1.64%)
Jun 04, 2019 13.48 13.71 13.47 13.54 12,110 +0.05(+0.38%)
Jun 03, 2019 13.32 13.56 13.31 13.48 12,659 +0.20(+1.47%)
May 31, 2019 13.24 13.45 13.24 13.29 10,924 -0.13(-0.95%)
May 30, 2019 13.75 13.75 13.20 13.42 21,139 -0.03(-0.25%)
May 29, 2019 13.49 13.70 13.20 13.45 17,393 -0.09(-0.63%)
May 28, 2019 13.68 13.81 13.54 13.54 11,249 -0.20(-1.43%)
May 24, 2019 13.96 13.96 13.71 13.73 4,581 +0.14(+1.07%)
May 23, 2019 13.77 13.88 13.57 13.59 11,422 -0.25(-1.78%)
May 22, 2019 13.82 13.97 13.73 13.83 11,366 -0.08(-0.55%)
May 21, 2019 13.82 13.98 13.78 13.91 13,376 +0.03(+0.25%)
May 20, 2019 13.91 14.00 13.71 13.88 10,527 +0.06(+0.43%)
May 17, 2019 13.85 14.00 13.62 13.82 21,144 -0.14(-0.98%)
May 16, 2019 14.05 14.26 13.86 13.95 10,851 -0.07(-0.49%)
May 15, 2019 14.03 14.28 13.88 14.02 24,225 -0.03(-0.18%)
May 14, 2019 14.20 14.24 13.88 14.05 69,458 +0.14(+1.04%)
May 13, 2019 14.07 14.24 13.76 13.90 12,161 -0.31(-2.16%)
May 10, 2019 13.96 14.21 13.96 14.21 5,638 +0.28(+2.02%)
May 09, 2019 14.05 14.08 13.90 13.93 4,129 -0.23(-1.62%)
May 08, 2019 14.14 14.29 14.09 14.16 5,048 +0.06(+0.42%)
May 07, 2019 14.24 14.38 14.05 14.10 10,157 -0.13(-0.90%)
May 06, 2019 14.31 14.39 14.05 14.23 5,478 -0.22(-1.53%)
May 03, 2019 14.04 14.45 14.00 14.45 11,042 +0.52(+3.76%)
May 02, 2019 14.09 14.09 13.79 13.92 6,001 +0.17(+1.21%)
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.