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 (%)
Sep 30, 2008 6.337 6.337 6.337 6.337 180 +0.49(+8.33%)
Sep 29, 2008 5.986 5.986 5.719 5.849 12,761 -0.23(-3.74%)
Sep 26, 2008 6.012 6.077 6.012 6.077 55,482 -0.03(-0.53%)
Sep 25, 2008 6.174 6.174 6.109 6.109 9,424 -0.07(-1.05%)
Sep 24, 2008 6.174 6.174 6.174 6.174 1,538 -0.19(-3.06%)
Sep 23, 2008 6.239 6.486 5.947 6.369 11,046 -0.12(-1.90%)
Sep 22, 2008 6.337 6.493 6.337 6.493 2,154 -0.01(-0.10%)
Sep 19, 2008 6.168 6.499 6.168 6.499 3,194 +0.65(+11.11%)
Sep 18, 2008 5.849 5.856 5.849 5.849 7,422 -0.13(-2.17%)
Sep 17, 2008 5.901 6.135 5.849 5.979 8,504 -0.12(-1.92%)
Sep 12, 2008 6.096 6.096 6.096 6.096 153 +0.05(+0.84%)
Sep 11, 2008 5.914 6.045 5.914 6.045 461 -0.29(-4.59%)
Sep 10, 2008 6.389 6.389 6.174 6.337 39,520 +0.14(+2.31%)
Sep 09, 2008 6.168 6.207 6.168 6.194 6,000 +0.02(+0.32%)
Sep 08, 2008 6.174 6.223 6.174 6.174 692 +0.00(+0.00%)
Sep 05, 2008 6.174 6.174 6.116 6.174 11,386 +0.00(+0.00%)
Sep 04, 2008 6.174 6.174 6.174 6.174 153 +0.10(+1.60%)
Sep 03, 2008 6.109 6.109 6.077 6.077 4,099 -0.04(-0.64%)
Sep 02, 2008 6.077 6.116 5.849 6.116 2,461 -0.06(-0.95%)
Aug 29, 2008 6.480 6.480 6.174 6.174 5,893 -0.31(-4.71%)
Aug 28, 2008 6.473 6.480 6.454 6.480 1,077 +0.01(+0.20%)
Aug 27, 2008 6.480 6.480 6.467 6.467 1,538 +0.03(+0.51%)
Aug 25, 2008 6.434 6.434 6.434 6.434 5,693 +0.00(+0.00%)
Aug 21, 2008 6.434 6.434 6.434 6.434 4,616 -0.19(-2.94%)
Aug 20, 2008 6.629 6.629 6.629 6.629 3,818 +0.00(+0.00%)
Aug 19, 2008 6.629 6.629 6.629 6.629 1,630 +0.16(+2.41%)
Aug 18, 2008 6.493 6.499 6.473 6.473 1,846 +0.07(+1.17%)
Aug 15, 2008 6.454 6.454 6.174 6.398 14,134 -0.06(-0.86%)
Aug 14, 2008 6.441 6.486 6.434 6.454 4,068 -0.04(-0.60%)
Aug 13, 2008 6.480 6.493 6.441 6.493 1,307 +0.01(+0.20%)
Aug 12, 2008 6.467 6.499 6.467 6.480 2,154 +0.03(+0.50%)
Aug 11, 2008 6.493 6.493 6.447 6.447 3,385 +0.05(+0.71%)
Aug 08, 2008 6.363 6.402 6.363 6.402 20,772 +0.00(+0.00%)
Aug 07, 2008 6.402 6.402 6.402 6.402 200 +0.00(+0.07%)
Aug 06, 2008 6.402 6.402 6.397 6.397 31,696 +0.07(+1.06%)
Aug 05, 2008 6.343 6.343 6.311 6.330 769 -0.10(-1.52%)
Aug 04, 2008 6.330 6.428 6.330 6.428 1,846 -0.05(-0.80%)
Aug 01, 2008 6.499 6.499 6.480 6.480 2,635 +0.16(+2.57%)
Jul 31, 2008 6.369 6.369 6.317 6.317 2,183 -0.05(-0.82%)
Jul 30, 2008 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Jul 29, 2008 6.369 6.434 6.369 6.369 3,151 -0.11(-1.76%)
Jul 28, 2008 6.484 6.484 6.484 6.484 0 +0.00(+0.00%)
Jul 25, 2008 6.499 6.499 6.337 6.484 5,791 -0.04(-0.54%)
Jul 24, 2008 6.356 6.519 6.350 6.519 615 +0.03(+0.40%)
Jul 23, 2008 6.343 6.493 6.337 6.493 3,135 +0.15(+2.36%)
Jul 22, 2008 6.343 6.343 6.343 6.343 307 -0.16(-2.40%)
Jul 21, 2008 6.291 6.499 6.291 6.499 3,623 -0.19(-2.82%)
Jul 18, 2008 6.688 6.688 6.688 6.688 218 +0.38(+6.08%)
Jul 17, 2008 6.207 6.304 6.207 6.304 2,751 +0.00(+0.00%)
Jul 16, 2008 6.304 6.304 6.304 6.304 2,615 -0.22(-3.39%)
Jul 15, 2008 6.486 6.525 6.174 6.525 5,988 +0.10(+1.62%)
Jul 14, 2008 6.187 6.421 6.174 6.421 1,706 -0.08(-1.30%)
Jul 11, 2008 6.499 6.506 6.499 6.506 310,811 -0.10(-1.57%)
Jul 10, 2008 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Jul 09, 2008 6.662 6.701 6.610 6.610 2,461 -0.15(-2.21%)
Jul 08, 2008 7.078 7.078 5.524 6.759 2,154 +0.00(+0.00%)
Jul 07, 2008 6.506 6.759 5.667 6.759 2,323 -0.24(-3.44%)
Jul 04, 2008 6.551 7.000 6.408 7.000 1,089 +0.00(+0.00%)
Jul 03, 2008 6.551 7.000 6.408 7.000 1,089 +0.17(+2.47%)
Jul 02, 2008 6.844 6.922 6.831 6.831 1,230 -0.16(-2.23%)
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.