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 30, 2010 5.173 5.173 4.191 4.251 60,501 -0.94(-18.12%)
Jul 29, 2010 5.379 5.379 5.193 5.193 1,648 +0.05(+1.04%)
Jul 28, 2010 5.086 5.139 5.086 5.139 1,355 +0.15(+3.08%)
Jul 27, 2010 5.226 5.306 4.966 4.986 8,228 +0.05(+0.95%)
Jul 26, 2010 4.912 5.044 4.912 4.939 1,483 +0.00(+0.00%)
Jul 23, 2010 5.213 5.213 4.892 4.939 50,383 -0.20(-3.96%)
Jul 22, 2010 5.306 5.306 5.142 5.142 7,702 -0.06(-1.09%)
Jul 19, 2010 5.333 5.199 5.199 5.199 2,397 +0.01(+0.13%)
Jul 16, 2010 5.306 5.306 5.193 5.193 21,587 -0.11(-2.14%)
Jul 15, 2010 5.333 5.333 5.306 5.306 8,240 -0.10(-1.85%)
Jul 14, 2010 5.473 5.573 5.386 5.406 6,132 +0.06(+1.12%)
Jul 13, 2010 5.313 5.346 5.279 5.346 7,083 +0.14(+2.69%)
Jul 12, 2010 5.319 5.339 5.206 5.206 5,268 -0.04(-0.76%)
Jul 09, 2010 5.273 5.333 5.239 5.246 16,795 -0.03(-0.51%)
Jul 08, 2010 5.306 5.333 5.273 5.273 63,078 -0.01(-0.25%)
Jul 07, 2010 5.253 5.286 5.253 5.286 7,341 -0.02(-0.38%)
Jul 06, 2010 5.273 5.306 5.239 5.306 11,057 +0.03(+0.63%)
Jul 02, 2010 5.273 5.306 5.199 5.273 12,975 -0.03(-0.63%)
Jul 01, 2010 5.399 5.399 5.239 5.306 5,339 +0.05(+0.89%)
Jun 30, 2010 5.460 5.460 5.246 5.259 4,923 -0.08(-1.50%)
Jun 29, 2010 5.306 5.339 5.206 5.339 4,796 -0.04(-0.74%)
Jun 25, 2010 5.339 5.603 5.339 5.379 6,817 +0.02(+0.37%)
Jun 24, 2010 5.319 5.506 5.306 5.359 5,573 +0.04(+0.75%)
Jun 23, 2010 5.273 5.480 5.239 5.319 15,678 +0.09(+1.66%)
Jun 22, 2010 5.540 5.546 5.122 5.233 37,325 -0.28(-5.08%)
Jun 21, 2010 5.526 5.606 5.513 5.513 6,982 -0.12(-2.13%)
Jun 18, 2010 5.526 5.666 5.526 5.633 3,233 +0.10(+1.78%)
Jun 17, 2010 5.506 5.534 5.506 5.534 4,207 +0.06(+1.12%)
Jun 16, 2010 5.666 5.673 5.473 5.473 5,344 -0.10(-1.80%)
Jun 15, 2010 5.573 5.573 5.573 5.573 449 -0.03(-0.60%)
Jun 14, 2010 5.673 5.690 5.540 5.606 20,301 -0.10(-1.75%)
Jun 11, 2010 5.706 5.706 5.706 5.706 4,494 -0.10(-1.72%)
Jun 10, 2010 5.622 5.807 5.622 5.807 5,612 +0.17(+3.04%)
Jun 09, 2010 5.662 5.760 5.622 5.635 4,855 +0.00(+0.00%)
Jun 08, 2010 5.668 5.820 5.635 5.635 7,889 -0.03(-0.58%)
Jun 07, 2010 5.899 5.899 5.635 5.668 5,967 -0.17(-2.93%)
Jun 04, 2010 5.758 5.925 5.708 5.840 3,489 -0.09(-1.56%)
Jun 03, 2010 5.886 5.932 5.876 5.932 2,787 +0.16(+2.86%)
Jun 02, 2010 5.635 5.846 5.635 5.767 26,060 +0.13(+2.34%)
Jun 01, 2010 5.563 5.774 5.540 5.635 3,944 +0.06(+1.06%)
May 28, 2010 5.470 5.797 5.543 5.576 9,406 +0.11(+1.93%)
May 27, 2010 5.556 5.600 5.464 5.470 1,972 -0.06(-1.07%)
May 26, 2010 5.523 5.602 5.523 5.530 2,033 +0.02(+0.36%)
May 25, 2010 5.484 5.770 5.484 5.510 7,522 -0.22(-3.91%)
May 24, 2010 5.675 5.912 5.629 5.734 3,758 -0.07(-1.14%)
May 21, 2010 5.635 5.800 5.385 5.800 24,811 +0.13(+2.32%)
May 20, 2010 5.635 5.767 5.635 5.668 12,420 -0.13(-2.27%)
May 18, 2010 5.985 5.800 5.800 5.800 18,965 +0.00(+0.00%)
May 17, 2010 5.971 5.971 5.800 5.800 4,620 +0.06(+1.03%)
May 14, 2010 5.945 5.971 5.741 5.741 5,926 -0.05(-0.80%)
May 13, 2010 5.872 5.971 5.767 5.787 4,372 -0.10(-1.68%)
May 12, 2010 5.807 6.195 5.800 5.886 3,604 +0.10(+1.65%)
May 11, 2010 5.790 5.790 5.734 5.790 1,062 +0.06(+0.98%)
May 10, 2010 5.767 5.978 5.695 5.734 28,220 -0.08(-1.36%)
May 07, 2010 5.932 5.938 5.813 5.813 1,543 -0.02(-0.34%)
May 06, 2010 5.892 6.458 5.833 5.833 22,153 -0.01(-0.11%)
May 05, 2010 5.708 6.044 5.701 5.840 32,013 -0.22(-3.70%)
May 04, 2010 6.255 6.255 5.965 6.064 11,389 -0.26(-4.17%)
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.