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, 2016 13.34 13.53 13.17 13.46 12,357 +0.22(+1.66%)
Sep 29, 2016 13.28 13.41 13.17 13.24 9,605 -0.03(-0.24%)
Sep 28, 2016 13.34 13.53 13.27 13.27 11,979 -0.12(-0.88%)
Sep 27, 2016 13.20 13.42 13.09 13.39 17,056 +0.21(+1.61%)
Sep 26, 2016 13.38 13.38 13.16 13.18 14,121 -0.17(-1.29%)
Sep 23, 2016 13.35 13.46 13.35 13.35 8,422 +0.04(+0.30%)
Sep 22, 2016 13.24 13.42 13.09 13.31 17,295 +0.17(+1.25%)
Sep 21, 2016 13.42 13.57 13.10 13.15 19,446 -0.35(-2.56%)
Sep 20, 2016 13.68 13.75 13.35 13.49 45,896 -0.16(-1.21%)
Sep 19, 2016 13.82 13.90 13.57 13.66 16,370 -0.09(-0.63%)
Sep 16, 2016 13.90 14.05 13.62 13.75 79,080 -0.10(-0.74%)
Sep 15, 2016 13.76 13.97 13.60 13.85 17,008 +0.02(+0.17%)
Sep 14, 2016 13.75 13.92 13.71 13.82 15,119 +0.07(+0.51%)
Sep 13, 2016 13.78 14.02 13.60 13.75 23,059 -0.07(-0.51%)
Sep 12, 2016 13.47 13.82 13.47 13.82 18,698 +0.40(+2.96%)
Sep 09, 2016 13.76 13.93 13.38 13.43 29,494 -0.54(-3.85%)
Sep 08, 2016 13.79 13.96 13.73 13.96 18,719 +0.15(+1.07%)
Sep 07, 2016 13.51 13.86 13.41 13.82 19,756 +0.35(+2.60%)
Sep 06, 2016 13.40 13.50 13.14 13.47 14,570 +0.12(+0.93%)
Sep 02, 2016 13.30 13.34 13.34 13.34 9,629 +0.15(+1.12%)
Sep 01, 2016 13.18 13.33 12.81 13.19 6,410 +0.17(+1.32%)
Aug 31, 2016 13.50 13.77 12.99 13.02 42,090 -0.41(-3.07%)
Aug 30, 2016 13.16 13.61 13.16 13.44 15,598 +0.20(+1.53%)
Aug 29, 2016 13.26 13.96 12.99 13.23 37,597 -0.46(-3.36%)
Aug 26, 2016 13.61 13.97 13.61 13.69 16,069 +0.10(+0.75%)
Aug 25, 2016 13.67 13.85 13.54 13.59 22,412 -0.14(-1.02%)
Aug 24, 2016 13.93 13.93 13.68 13.73 31,881 -0.26(-1.89%)
Aug 23, 2016 14.01 14.06 13.94 14.00 18,843 -0.01(-0.06%)
Aug 22, 2016 13.97 14.00 13.75 14.00 19,040 +0.07(+0.50%)
Aug 19, 2016 13.92 13.94 13.88 13.93 18,302 +0.05(+0.34%)
Aug 18, 2016 13.78 13.90 13.61 13.89 12,030 +0.09(+0.62%)
Aug 17, 2016 13.91 13.91 13.71 13.80 9,258 -0.06(-0.45%)
Aug 16, 2016 13.79 13.97 13.79 13.86 12,926 +0.02(+0.11%)
Aug 15, 2016 13.81 13.86 13.75 13.85 9,786 +0.04(+0.28%)
Aug 12, 2016 13.72 13.86 13.63 13.81 19,169 +0.12(+0.85%)
Aug 11, 2016 13.51 13.71 13.33 13.69 24,561 +0.21(+1.56%)
Aug 10, 2016 13.73 13.73 13.41 13.48 13,558 -0.23(-1.65%)
Aug 09, 2016 13.67 13.71 13.66 13.71 5,555 +0.13(+0.98%)
Aug 08, 2016 13.58 13.71 13.53 13.58 14,794 -0.09(-0.63%)
Aug 05, 2016 13.28 13.79 12.79 13.66 41,468 +0.05(+0.34%)
Aug 04, 2016 13.68 13.77 13.51 13.61 9,597 -0.14(-1.02%)
Aug 03, 2016 13.75 13.96 13.65 13.75 9,458 -0.05(-0.34%)
Aug 02, 2016 13.80 13.89 13.70 13.80 10,889 -0.06(-0.45%)
Aug 01, 2016 13.93 13.93 13.80 13.86 12,650 -0.03(-0.22%)
Jul 29, 2016 13.84 13.94 13.79 13.89 70,786 +0.00(+0.00%)
Jul 28, 2016 13.92 14.00 13.82 13.89 32,646 -0.09(-0.61%)
Jul 27, 2016 13.76 13.98 13.76 13.98 39,031 +0.20(+1.47%)
Jul 26, 2016 13.78 13.86 13.72 13.78 19,593 +0.07(+0.51%)
Jul 25, 2016 13.83 13.83 13.70 13.71 16,186 -0.09(-0.62%)
Jul 22, 2016 13.62 13.81 13.62 13.79 23,474 +0.10(+0.74%)
Jul 21, 2016 13.48 13.71 13.45 13.69 26,550 +0.03(+0.23%)
Jul 20, 2016 13.53 13.67 13.33 13.66 25,232 +0.09(+0.69%)
Jul 19, 2016 13.47 13.58 13.44 13.57 32,017 +0.14(+1.04%)
Jul 18, 2016 13.25 13.51 13.20 13.43 28,332 +0.11(+0.82%)
Jul 15, 2016 13.22 13.32 12.94 13.32 30,587 +0.16(+1.24%)
Jul 14, 2016 13.28 13.28 13.07 13.15 23,066 -0.05(-0.35%)
Jul 13, 2016 13.27 13.28 13.09 13.20 18,033 -0.08(-0.59%)
Jul 12, 2016 13.23 13.28 13.23 13.28 32,623 +0.05(+0.35%)
Jul 11, 2016 13.26 13.26 13.19 13.23 17,179 -0.01(-0.06%)
Jul 08, 2016 13.24 13.19 13.06 13.24 41,825 +0.05(+0.41%)
Jul 07, 2016 13.19 13.22 13.09 13.19 19,033 -0.03(-0.24%)
Jul 05, 2016 13.20 13.24 13.01 13.22 44,314 +0.04(+0.30%)
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.