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 (%)
Jan 31, 2018 15.65 15.69 15.50 15.52 11,316 -0.16(-1.04%)
Jan 30, 2018 15.44 15.44 15.44 15.68 9,210 +0.15(+0.95%)
Jan 29, 2018 15.79 15.88 15.53 15.53 4,947 -0.33(-2.06%)
Jan 26, 2018 15.66 15.91 15.66 15.86 15,109 -0.24(-1.47%)
Jan 25, 2018 16.32 16.38 16.03 16.10 12,971 -0.20(-1.25%)
Jan 24, 2018 17.11 17.11 16.24 16.30 18,702 -0.24(-1.43%)
Jan 23, 2018 16.61 16.61 16.44 16.54 5,015 -0.15(-0.88%)
Jan 22, 2018 16.88 16.93 16.56 16.68 9,422 -0.20(-1.16%)
Jan 19, 2018 16.27 17.02 16.23 16.88 28,199 +0.52(+3.19%)
Jan 18, 2018 16.54 16.60 16.36 16.36 6,605 -0.28(-1.67%)
Jan 17, 2018 16.64 16.64 16.45 16.63 13,390 -0.01(-0.05%)
Jan 16, 2018 17.13 17.13 16.63 16.64 8,139 -0.46(-2.72%)
Jan 12, 2018 17.11 17.11 17.11 0 +0.23(+1.35%)
Jan 11, 2018 16.48 16.88 16.48 16.88 11,143 +0.42(+2.53%)
Jan 10, 2018 16.42 16.71 16.37 16.46 9,450 +0.22(+1.36%)
Jan 09, 2018 16.34 16.53 16.19 16.24 5,314 -0.10(-0.60%)
Jan 08, 2018 16.68 16.72 16.33 16.34 10,334 -0.36(-2.15%)
Jan 05, 2018 16.81 16.83 16.37 16.70 14,655 -0.11(-0.63%)
Jan 04, 2018 16.63 16.99 16.63 16.81 8,396 +0.16(+0.93%)
Jan 03, 2018 16.45 16.86 16.42 16.65 24,263 +0.17(+1.04%)
Jan 02, 2018 16.50 16.73 16.50 16.48 27,541 +0.10(+0.60%)
Dec 29, 2017 16.38 16.38 16.38 0 +0.17(+1.06%)
Dec 28, 2017 16.42 16.43 16.21 16.21 6,605 -0.07(-0.40%)
Dec 27, 2017 16.43 16.43 15.90 16.28 6,912 -0.06(-0.35%)
Dec 26, 2017 16.68 16.68 16.24 16.33 8,718 -0.38(-2.29%)
Dec 22, 2017 17.02 17.02 16.68 16.72 7,559 -0.28(-1.63%)
Dec 21, 2017 17.28 17.28 16.73 16.99 14,272 -0.06(-0.33%)
Dec 20, 2017 17.13 17.26 16.86 17.05 8,997 -0.15(-0.85%)
Dec 19, 2017 17.51 17.51 15.15 17.20 8,644 -0.33(-1.86%)
Dec 18, 2017 17.21 17.52 17.10 17.52 46,451 +0.37(+2.14%)
Dec 15, 2017 16.35 17.34 16.13 17.16 54,692 +0.73(+4.47%)
Dec 14, 2017 16.41 16.73 15.36 16.42 16,769 +0.15(+0.90%)
Dec 13, 2017 15.94 16.43 15.85 16.28 24,056 +0.26(+1.62%)
Dec 12, 2017 15.91 16.21 15.61 16.02 31,321 +0.24(+1.54%)
Dec 11, 2017 15.65 16.15 15.52 15.77 28,834 +0.19(+1.19%)
Dec 08, 2017 15.56 15.68 15.26 15.59 23,989 +0.03(+0.21%)
Dec 07, 2017 15.64 15.73 15.20 15.55 8,721 +0.33(+2.18%)
Dec 06, 2017 15.42 15.42 15.19 15.22 14,511 -0.19(-1.21%)
Dec 05, 2017 15.88 15.88 15.36 15.41 9,167 -0.36(-2.31%)
Dec 04, 2017 16.02 16.02 15.76 15.77 11,343 -0.21(-1.32%)
Dec 01, 2017 16.17 16.18 15.33 15.98 9,952 -0.19(-1.15%)
Nov 30, 2017 16.65 16.78 16.01 16.17 18,830 -0.16(-0.99%)
Nov 29, 2017 15.87 16.33 15.64 16.33 11,342 +0.50(+3.17%)
Nov 28, 2017 15.51 15.91 15.34 15.83 18,686 +0.32(+2.09%)
Nov 27, 2017 15.31 15.71 15.31 15.51 16,976 +0.12(+0.79%)
Nov 24, 2017 15.25 15.43 15.25 15.38 4,350 +0.00(+0.00%)
Nov 22, 2017 15.55 15.55 15.36 15.38 18,559 -0.28(-1.76%)
Nov 21, 2017 15.26 15.66 15.20 15.66 27,990 +0.39(+2.55%)
Nov 20, 2017 15.17 15.30 15.17 15.27 36,527 +0.10(+0.64%)
Nov 17, 2017 14.92 15.63 14.71 15.17 53,052 +0.03(+0.21%)
Nov 16, 2017 15.39 15.50 15.09 15.14 30,690 -0.14(-0.90%)
Nov 15, 2017 15.31 15.38 15.20 15.28 17,372 -0.19(-1.20%)
Nov 14, 2017 15.60 15.60 15.34 15.47 7,754 -0.02(-0.16%)
Nov 13, 2017 15.84 15.84 15.13 15.49 10,661 -0.35(-2.20%)
Nov 10, 2017 17.08 17.08 15.84 15.84 13,826 +0.15(+0.93%)
Nov 09, 2017 17.08 17.08 15.58 15.69 13,752 +0.16(+1.04%)
Nov 08, 2017 16.28 16.28 15.53 15.53 9,720 -0.34(-2.14%)
Nov 07, 2017 16.28 16.31 15.77 15.87 8,610 -0.41(-2.54%)
Nov 06, 2017 16.29 16.40 16.25 16.28 6,889 -0.14(-0.84%)
Nov 03, 2017 17.10 17.10 16.37 16.42 11,455 -0.11(-0.69%)
Nov 02, 2017 16.20 16.68 16.09 16.53 16,018 +0.19(+1.19%)
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.