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 31, 2012 6.140 6.140 6.027 6.027 9,589 -0.05(-0.76%)
Aug 30, 2012 6.100 6.140 6.007 6.073 1,797 -0.06(-0.99%)
Aug 29, 2012 6.139 6.140 5.880 6.134 31,256 +0.23(+3.83%)
Aug 27, 2012 5.833 5.980 5.833 5.907 16,267 -0.03(-0.55%)
Aug 24, 2012 5.840 5.940 5.813 5.940 2,996 +0.19(+3.25%)
Aug 23, 2012 5.920 5.940 5.747 5.753 6,760 -0.15(-2.60%)
Aug 22, 2012 5.713 5.947 5.713 5.907 6,839 -0.01(-0.23%)
Aug 21, 2012 5.940 5.940 5.920 5.920 2,996 +0.01(+0.23%)
Aug 20, 2012 5.847 5.940 5.813 5.907 1,591 -0.01(-0.11%)
Aug 17, 2012 5.833 5.940 5.753 5.913 5,464 +0.21(+3.63%)
Aug 16, 2012 5.959 5.959 5.706 5.706 2,696 -0.13(-2.29%)
Aug 15, 2012 5.827 5.840 5.827 5.840 897 -0.13(-2.22%)
Aug 14, 2012 5.973 5.973 5.973 5.973 149 +0.05(+0.78%)
Aug 13, 2012 5.693 5.927 5.673 5.927 5,224 -0.01(-0.22%)
Aug 10, 2012 5.953 5.987 5.933 5.940 4,796 -0.04(-0.67%)
Aug 09, 2012 6.007 6.007 5.633 5.980 6,844 +0.06(+1.01%)
Aug 08, 2012 5.853 6.007 5.833 5.920 15,227 +0.03(+0.57%)
Aug 07, 2012 5.940 6.207 5.840 5.887 29,047 -0.02(-0.38%)
Aug 06, 2012 5.606 5.940 5.606 5.909 15,582 +0.36(+6.52%)
Aug 03, 2012 5.506 5.548 5.366 5.548 6,442 +0.04(+0.75%)
Aug 02, 2012 5.366 5.520 5.309 5.506 11,441 +0.15(+2.87%)
Aug 01, 2012 5.326 5.506 5.273 5.353 14,677 +0.01(+0.25%)
Jul 31, 2012 5.213 5.339 5.213 5.339 8,240 +0.00(+0.00%)
Jul 30, 2012 5.206 5.339 5.173 5.339 8,562 +0.13(+2.56%)
Jul 27, 2012 5.139 5.206 5.139 5.206 7,341 +0.00(+0.00%)
Jul 26, 2012 5.206 5.206 5.139 5.206 5,044 -0.00(-0.00%)
Jul 25, 2012 5.019 5.206 5.019 5.206 12,332 +0.18(+3.59%)
Jul 24, 2012 4.839 5.193 4.839 5.026 33,716 +0.15(+3.15%)
Jul 23, 2012 4.899 4.938 4.739 4.872 800 -0.07(-1.48%)
Jul 20, 2012 4.959 4.959 4.906 4.945 599 +0.08(+1.64%)
Jul 19, 2012 4.852 4.972 4.852 4.866 5,001 +0.01(+0.28%)
Jul 18, 2012 4.966 4.966 4.852 4.852 671 -0.16(-3.20%)
Jul 17, 2012 5.139 5.198 4.712 5.012 13,072 -0.09(-1.70%)
Jul 16, 2012 4.966 5.099 4.966 5.099 599 -0.04(-0.78%)
Jul 13, 2012 5.079 5.139 4.982 5.139 1,648 -0.10(-1.91%)
Jul 12, 2012 5.006 5.239 5.006 5.239 898 +0.10(+1.95%)
Jul 11, 2012 5.059 5.239 4.879 5.139 2,436 +0.09(+1.85%)
Jul 10, 2012 5.139 5.166 4.845 5.046 2,397 -0.09(-1.82%)
Jul 09, 2012 5.032 5.213 4.946 5.139 15,498 +0.07(+1.45%)
Jul 06, 2012 4.926 5.139 4.859 5.066 3,768 -0.04(-0.78%)
Jul 05, 2012 5.286 5.286 4.839 5.106 2,996 -0.09(-1.80%)
Jul 03, 2012 4.992 5.199 4.972 5.199 11,301 +0.34(+7.01%)
Jul 02, 2012 4.919 5.086 4.512 4.859 14,938 -0.05(-0.95%)
Jun 29, 2012 4.825 5.006 4.825 4.906 22,180 +0.11(+2.24%)
Jun 28, 2012 4.732 4.798 4.732 4.798 449 +0.03(+0.68%)
Jun 27, 2012 4.672 4.765 4.632 4.765 2,051 +0.00(+0.00%)
Jun 26, 2012 4.565 4.765 4.565 4.765 1,056 -0.03(-0.56%)
Jun 25, 2012 4.785 4.805 4.505 4.792 8,396 -0.01(-0.28%)
Jun 22, 2012 4.805 4.805 4.805 4.805 149 -0.06(-1.23%)
Jun 21, 2012 4.865 4.866 4.865 4.866 299 -0.01(-0.12%)
Jun 20, 2012 4.812 4.871 4.812 4.871 299 +0.11(+2.37%)
Jun 19, 2012 4.872 4.872 4.692 4.759 3,613 -0.20(-4.02%)
Jun 18, 2012 4.866 4.958 4.866 4.958 1,718 +0.08(+1.63%)
Jun 15, 2012 4.891 4.891 4.548 4.879 7,374 +0.07(+1.54%)
Jun 14, 2012 4.672 4.925 4.538 4.805 1,830 +0.06(+1.28%)
Jun 13, 2012 4.886 4.926 4.744 4.744 1,257 -0.18(-3.68%)
Jun 12, 2012 4.926 4.926 4.926 4.926 299 +0.09(+1.79%)
Jun 11, 2012 4.946 4.946 4.825 4.839 14,383 +0.07(+1.40%)
Jun 08, 2012 4.899 4.899 4.692 4.772 2,154 -0.13(-2.72%)
Jun 07, 2012 4.932 4.932 4.839 4.906 5,756 -0.08(-1.61%)
Jun 06, 2012 4.972 5.006 4.679 4.986 5,867 +0.06(+1.22%)
Jun 05, 2012 4.845 4.930 4.615 4.926 8,213 +0.05(+1.10%)
Jun 04, 2012 4.839 4.872 4.785 4.872 12,254 +0.03(+0.69%)
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.