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, 2020 9.891 9.955 9.764 9.809 15,121 -0.03(-0.28%)
Sep 29, 2020 9.900 9.973 9.710 9.837 14,813 +0.00(+0.00%)
Sep 28, 2020 9.737 9.964 9.646 9.837 25,821 +0.25(+2.65%)
Sep 25, 2020 9.219 9.991 9.219 9.582 30,827 +0.13(+1.34%)
Sep 24, 2020 9.746 9.746 9.401 9.455 8,844 -0.02(-0.19%)
Sep 23, 2020 9.918 9.987 9.410 9.473 22,968 -0.28(-2.89%)
Sep 22, 2020 10.00 10.00 9.628 9.755 30,073 -0.14(-1.38%)
Sep 21, 2020 10.22 10.43 9.737 9.891 40,534 -0.54(-5.22%)
Sep 18, 2020 10.51 10.65 10.17 10.44 58,681 +0.11(+1.06%)
Sep 17, 2020 10.33 10.67 10.33 10.33 8,317 -0.08(-0.79%)
Sep 16, 2020 10.35 10.52 10.13 10.41 29,410 +0.06(+0.61%)
Sep 15, 2020 10.74 10.74 10.33 10.35 21,154 -0.33(-3.06%)
Sep 14, 2020 10.72 10.83 10.57 10.67 33,633 +0.03(+0.26%)
Sep 11, 2020 11.03 11.03 10.56 10.65 50,289 -0.20(-1.82%)
Sep 10, 2020 11.00 11.51 10.81 10.84 23,869 -0.05(-0.49%)
Sep 09, 2020 11.37 11.40 10.78 10.90 31,095 -0.04(-0.33%)
Sep 08, 2020 11.66 11.79 10.93 10.93 26,289 -0.91(-7.65%)
Sep 04, 2020 11.74 11.86 11.44 11.84 21,074 +0.22(+1.93%)
Sep 03, 2020 11.67 11.84 11.29 11.61 29,114 +0.00(+0.00%)
Sep 02, 2020 11.50 11.86 11.35 11.61 47,094 +0.07(+0.62%)
Sep 01, 2020 11.43 11.59 11.27 11.54 37,894 +0.04(+0.39%)
Aug 31, 2020 10.51 11.52 10.34 11.50 194,806 +1.13(+10.90%)
Aug 28, 2020 10.77 10.77 10.30 10.37 17,506 -0.28(-2.61%)
Aug 27, 2020 10.38 10.75 10.37 10.65 9,673 +0.33(+3.22%)
Aug 26, 2020 10.68 10.68 10.30 10.31 17,401 -0.29(-2.71%)
Aug 25, 2020 10.73 10.74 10.48 10.60 4,694 +0.00(+0.00%)
Aug 24, 2020 10.24 10.69 10.15 10.60 21,654 +0.46(+4.51%)
Aug 21, 2020 10.50 10.53 10.08 10.14 38,692 -0.30(-2.92%)
Aug 20, 2020 10.60 10.82 10.38 10.45 22,575 -0.28(-2.59%)
Aug 19, 2020 11.38 11.38 10.54 10.73 17,008 +0.05(+0.50%)
Aug 18, 2020 11.01 11.18 10.67 10.67 11,390 -0.42(-3.80%)
Aug 17, 2020 11.02 11.16 10.95 11.09 13,436 -0.10(-0.88%)
Aug 14, 2020 10.99 11.23 10.99 11.19 18,175 +0.16(+1.46%)
Aug 13, 2020 11.21 11.21 10.99 11.03 18,115 -0.31(-2.77%)
Aug 12, 2020 11.34 11.65 11.12 11.34 23,798 +0.22(+1.93%)
Aug 11, 2020 11.17 11.43 10.80 11.13 28,059 +0.17(+1.55%)
Aug 10, 2020 10.62 11.19 10.54 10.96 39,330 +0.35(+3.30%)
Aug 07, 2020 10.05 10.62 9.829 10.61 41,814 +0.72(+7.25%)
Aug 06, 2020 9.865 9.919 9.686 9.892 11,320 -0.03(-0.27%)
Aug 05, 2020 9.793 9.928 9.560 9.919 29,448 +0.19(+1.94%)
Aug 04, 2020 9.542 9.730 9.479 9.730 70,866 +0.08(+0.84%)
Aug 03, 2020 9.542 9.650 9.461 9.650 42,226 +0.14(+1.51%)
Jul 31, 2020 9.694 9.795 9.434 9.506 73,148 -0.07(-0.75%)
Jul 30, 2020 9.461 9.816 9.461 9.578 101,520 +0.08(+0.85%)
Jul 29, 2020 9.981 9.999 9.461 9.497 74,991 -0.40(-4.08%)
Jul 28, 2020 9.901 10.18 9.784 9.901 17,990 -0.13(-1.34%)
Jul 27, 2020 9.883 10.12 9.784 10.04 28,672 +0.11(+1.08%)
Jul 24, 2020 9.874 10.08 9.811 9.928 27,542 +0.08(+0.82%)
Jul 23, 2020 9.990 10.29 9.757 9.847 44,105 -0.05(-0.54%)
Jul 22, 2020 10.39 10.50 9.874 9.901 16,711 -0.43(-4.17%)
Jul 21, 2020 10.13 10.41 10.04 10.33 24,188 +0.43(+4.35%)
Jul 20, 2020 9.892 10.63 9.865 9.901 33,775 -0.15(-1.52%)
Jul 17, 2020 10.17 10.55 10.04 10.05 34,232 -0.17(-1.67%)
Jul 16, 2020 10.38 10.59 10.09 10.22 26,373 -0.38(-3.55%)
Jul 15, 2020 10.55 10.82 10.51 10.60 52,088 +0.37(+3.59%)
Jul 14, 2020 10.16 10.27 9.990 10.23 17,861 -0.03(-0.26%)
Jul 13, 2020 10.30 10.87 9.999 10.26 33,543 +0.10(+0.97%)
Jul 10, 2020 9.964 10.16 9.798 10.16 49,285 +0.07(+0.71%)
Jul 09, 2020 10.13 10.21 9.990 10.09 72,652 -0.07(-0.71%)
Jul 08, 2020 10.09 10.42 10.06 10.16 62,962 +0.05(+0.53%)
Jul 07, 2020 10.60 10.76 10.09 10.11 54,593 -0.71(-6.55%)
Jul 06, 2020 11.43 11.43 10.65 10.82 27,901 -0.36(-3.21%)
Jul 02, 2020 11.65 11.66 11.08 11.17 21,520 -0.17(-1.50%)
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.