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 (%)
Aug 30, 2013 8.499 8.499 8.339 8.360 0 +0.00(+0.00%)
Aug 29, 2013 8.555 8.610 8.360 8.360 0 +0.02(+0.25%)
Aug 28, 2013 8.545 8.545 8.339 8.339 0 -0.01(-0.17%)
Aug 27, 2013 8.416 8.610 8.284 8.353 0 -0.14(-1.64%)
Aug 26, 2013 8.409 8.506 8.346 8.492 0 +0.10(+1.24%)
Aug 23, 2013 8.520 8.555 8.312 8.388 0 -0.18(-2.11%)
Aug 22, 2013 8.513 8.569 8.513 8.569 0 +0.24(+2.92%)
Aug 21, 2013 8.430 8.444 8.284 8.325 0 +0.00(+0.00%)
Aug 20, 2013 8.346 8.478 8.264 8.325 0 -0.05(-0.58%)
Aug 19, 2013 8.319 8.380 8.200 8.374 0 +0.00(+0.00%)
Aug 16, 2013 8.249 8.388 8.249 8.374 0 +0.04(+0.50%)
Aug 15, 2013 8.610 8.610 8.096 8.332 10,383 -0.08(-0.99%)
Aug 14, 2013 8.353 8.478 8.346 8.416 0 +0.13(+1.51%)
Aug 13, 2013 8.339 8.680 8.291 8.291 7,466 -0.01(-0.08%)
Aug 12, 2013 8.506 8.854 8.291 8.298 26,882 -0.24(-2.85%)
Aug 09, 2013 8.964 8.964 8.514 8.541 2,172 +0.05(+0.57%)
Aug 08, 2013 8.600 8.600 8.492 8.492 306 -0.10(-1.13%)
Aug 07, 2013 8.756 8.861 8.548 8.590 16,284 -0.17(-1.98%)
Aug 06, 2013 8.742 8.922 8.742 8.763 3,968 -0.03(-0.39%)
Aug 05, 2013 8.756 8.992 8.694 8.798 2,085 -0.01(-0.08%)
Aug 02, 2013 8.874 9.034 8.805 8.805 4,937 -0.19(-2.09%)
Aug 01, 2013 8.597 8.993 8.597 8.993 32,114 +0.39(+4.52%)
Jul 31, 2013 8.590 8.617 8.520 8.603 0 -0.01(-0.16%)
Jul 30, 2013 8.534 8.624 8.534 8.617 0 -0.02(-0.24%)
Jul 29, 2013 8.652 8.652 8.493 8.638 0 +0.00(+0.00%)
Jul 26, 2013 8.645 8.652 8.499 8.638 0 +0.09(+1.06%)
Jul 25, 2013 8.583 8.652 8.548 8.548 0 -0.06(-0.65%)
Jul 24, 2013 8.513 8.631 8.499 8.603 0 -0.01(-0.08%)
Jul 23, 2013 8.624 8.624 8.583 8.610 0 -0.02(-0.24%)
Jul 22, 2013 8.652 8.652 8.624 8.631 0 +0.02(+0.24%)
Jul 19, 2013 8.485 8.652 8.485 8.610 0 -0.03(-0.36%)
Jul 18, 2013 8.513 8.687 8.501 8.642 0 +0.09(+1.10%)
Jul 17, 2013 8.583 8.638 8.478 8.548 19,680 -0.09(-1.05%)
Jul 16, 2013 8.489 8.638 8.489 8.638 0 +0.03(+0.40%)
Jul 15, 2013 8.638 8.638 8.603 8.603 0 +0.01(+0.16%)
Jul 12, 2013 8.576 8.590 8.576 8.590 0 +0.01(+0.16%)
Jul 11, 2013 8.444 8.624 8.444 8.576 0 +0.10(+1.15%)
Jul 10, 2013 8.499 8.673 8.374 8.478 0 -0.15(-1.77%)
Jul 09, 2013 8.360 8.644 8.339 8.631 0 +0.00(+0.00%)
Jul 08, 2013 8.430 8.687 8.430 8.631 0 +0.33(+4.02%)
Jul 05, 2013 8.451 8.451 8.277 8.298 0 +0.01(+0.17%)
Jul 03, 2013 8.339 8.416 8.284 8.284 0 -0.03(-0.42%)
Jul 02, 2013 8.305 8.319 8.270 8.319 0 +0.02(+0.25%)
Jul 01, 2013 8.367 8.451 8.298 8.298 0 -0.07(-0.83%)
Jun 28, 2013 8.291 8.478 8.291 8.367 2,444 +0.13(+1.52%)
Jun 27, 2013 8.117 8.478 8.061 8.242 0 +0.16(+1.98%)
Jun 26, 2013 8.319 8.381 7.929 8.082 0 -0.30(-3.57%)
Jun 25, 2013 8.089 8.423 7.839 8.381 0 +0.26(+3.25%)
Jun 24, 2013 8.207 8.207 7.776 8.117 0 -0.06(-0.76%)
Jun 21, 2013 8.277 8.311 7.749 8.180 4,872 -0.15(-1.75%)
Jun 20, 2013 8.325 8.458 8.096 8.325 0 -0.01(-0.17%)
Jun 19, 2013 8.214 8.708 8.214 8.339 0 +0.04(+0.50%)
Jun 18, 2013 8.409 8.471 7.860 8.298 0 -0.17(-2.05%)
Jun 17, 2013 8.715 8.715 8.200 8.471 0 +0.21(+2.52%)
Jun 14, 2013 8.159 8.263 8.006 8.263 0 +0.17(+2.06%)
Jun 13, 2013 8.395 8.414 8.075 8.096 5,552 -0.30(-3.56%)
Jun 12, 2013 8.673 8.673 8.346 8.395 1,962 +0.10(+1.17%)
Jun 11, 2013 8.539 8.539 8.222 8.298 0 -0.12(-1.39%)
Jun 10, 2013 8.435 8.621 8.415 8.415 0 +0.00(+0.00%)
Jun 07, 2013 8.504 8.676 8.415 8.415 0 -0.15(-1.77%)
Jun 06, 2013 8.539 8.669 8.394 8.566 0 -0.04(-0.47%)
Jun 05, 2013 8.608 8.608 8.470 8.607 0 +0.01(+0.15%)
Jun 04, 2013 8.635 8.671 8.408 8.594 0 -0.01(-0.16%)
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.