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 29, 2017 17.93 17.93 17.42 17.64 19,615 -0.24(-1.36%)
Sep 28, 2017 18.45 18.45 17.53 17.89 36,808 -0.62(-3.33%)
Sep 27, 2017 17.77 18.56 17.04 18.50 30,307 +0.87(+4.96%)
Sep 26, 2017 17.00 17.81 17.00 17.63 32,211 +0.65(+3.82%)
Sep 25, 2017 17.00 17.00 16.89 16.98 10,118 +0.00(+0.00%)
Sep 22, 2017 16.68 17.08 16.47 16.98 10,792 +0.24(+1.45%)
Sep 21, 2017 16.59 16.82 16.55 16.74 19,511 +0.27(+1.62%)
Sep 20, 2017 16.15 16.60 16.15 16.47 20,473 +0.32(+1.95%)
Sep 19, 2017 15.87 16.19 15.87 16.15 38,252 +0.15(+0.96%)
Sep 18, 2017 15.64 16.10 15.63 16.00 14,075 +0.35(+2.22%)
Sep 15, 2017 15.49 15.78 15.23 15.65 45,040 +0.20(+1.31%)
Sep 14, 2017 15.44 15.67 15.09 15.45 14,010 +0.06(+0.42%)
Sep 13, 2017 14.96 15.60 14.94 15.38 15,139 +0.58(+3.91%)
Sep 12, 2017 14.69 15.23 14.69 14.81 15,428 +0.19(+1.32%)
Sep 11, 2017 14.45 14.81 14.45 14.61 16,350 +0.39(+2.77%)
Sep 08, 2017 14.16 14.37 13.91 14.22 18,482 +0.13(+0.91%)
Sep 07, 2017 15.06 15.06 14.21 14.09 37,757 -0.90(-6.00%)
Sep 06, 2017 15.02 15.09 14.99 14.99 9,085 -0.12(-0.80%)
Sep 05, 2017 15.26 15.26 15.09 15.11 7,504 -0.11(-0.74%)
Sep 01, 2017 15.18 15.26 15.10 15.22 8,645 +0.04(+0.26%)
Aug 31, 2017 15.25 15.51 15.10 15.18 13,130 -0.03(-0.21%)
Aug 30, 2017 15.26 15.30 15.13 15.22 6,314 -0.05(-0.32%)
Aug 29, 2017 15.15 15.41 15.09 15.26 6,044 +0.06(+0.37%)
Aug 28, 2017 15.47 15.50 15.14 15.21 12,169 -0.05(-0.32%)
Aug 25, 2017 15.43 15.43 15.13 15.26 17,357 -0.04(-0.26%)
Aug 24, 2017 15.29 15.37 15.17 15.30 8,502 +0.01(+0.05%)
Aug 23, 2017 15.26 15.40 15.26 15.29 12,042 -0.02(-0.16%)
Aug 22, 2017 15.35 15.38 15.24 15.31 6,158 +0.09(+0.58%)
Aug 21, 2017 15.22 15.31 15.22 15.22 10,915 +0.00(+0.00%)
Aug 18, 2017 15.23 15.34 15.14 15.22 23,554 -0.15(-0.99%)
Aug 17, 2017 15.71 15.71 15.34 15.38 9,573 -0.43(-2.74%)
Aug 16, 2017 15.78 15.90 15.60 15.81 17,795 +0.01(+0.05%)
Aug 15, 2017 15.83 15.85 15.77 15.80 11,050 +0.02(+0.15%)
Aug 14, 2017 15.62 15.96 15.62 15.78 10,404 +0.23(+1.50%)
Aug 11, 2017 15.96 15.96 15.29 15.55 7,310 -0.28(-1.78%)
Aug 10, 2017 15.71 15.99 15.71 15.83 18,825 +0.03(+0.20%)
Aug 09, 2017 15.86 15.98 15.75 15.79 11,246 -0.23(-1.45%)
Aug 08, 2017 16.00 16.07 15.86 16.03 9,359 +0.05(+0.30%)
Aug 07, 2017 15.92 16.00 15.85 15.98 7,814 +0.15(+0.96%)
Aug 04, 2017 15.78 15.83 15.67 15.83 6,206 +0.14(+0.87%)
Aug 03, 2017 16.03 16.03 15.66 15.69 14,634 -0.16(-1.01%)
Aug 02, 2017 15.67 16.02 15.67 15.85 12,448 +0.22(+1.44%)
Aug 01, 2017 15.39 15.67 15.34 15.63 17,520 +0.36(+2.37%)
Jul 31, 2017 15.67 15.70 15.26 15.26 32,674 -0.27(-1.71%)
Jul 28, 2017 15.77 15.82 15.51 15.53 17,686 -0.22(-1.43%)
Jul 27, 2017 15.89 15.91 15.67 15.75 4,437 -0.04(-0.25%)
Jul 26, 2017 16.09 16.10 15.77 15.79 8,955 -0.22(-1.40%)
Jul 25, 2017 15.97 16.15 15.95 16.02 15,074 +0.14(+0.91%)
Jul 24, 2017 16.24 16.24 15.79 15.87 11,689 -0.12(-0.75%)
Jul 21, 2017 16.23 16.23 15.97 16.00 19,999 -0.08(-0.50%)
Jul 20, 2017 16.16 15.96 16.08 8,974 -0.10(-0.60%)
Jul 19, 2017 16.22 16.26 16.11 16.17 6,514 -0.03(-0.20%)
Jul 18, 2017 16.32 16.36 16.09 16.20 9,558 -0.18(-1.08%)
Jul 17, 2017 16.45 16.55 16.31 16.38 8,311 -0.17(-1.02%)
Jul 14, 2017 16.61 16.87 16.48 16.55 8,400 -0.10(-0.58%)
Jul 13, 2017 16.69 16.95 16.65 16.65 6,645 -0.13(-0.77%)
Jul 12, 2017 16.81 16.91 16.59 16.77 10,718 +0.04(+0.24%)
Jul 11, 2017 16.75 16.97 16.53 16.73 9,920 +0.14(+0.87%)
Jul 10, 2017 17.18 17.19 16.59 16.59 9,931 -0.63(-3.68%)
Jul 07, 2017 16.70 17.25 16.64 17.22 12,355 +0.56(+3.38%)
Jul 06, 2017 16.66 16.75 16.59 16.66 10,883 -0.04(-0.24%)
Jul 05, 2017 16.78 16.84 16.61 16.70 7,194 -0.11(-0.67%)
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.