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 (%)
Apr 30, 2008 7.649 7.987 7.409 7.857 76,999 -0.04(-0.49%)
Apr 29, 2008 7.773 8.312 7.773 7.896 2,461 +0.14(+1.84%)
Apr 28, 2008 7.753 7.753 7.753 7.753 0 +0.00(+0.00%)
Apr 25, 2008 7.753 7.753 7.753 7.753 153 +0.02(+0.25%)
Apr 24, 2008 7.799 7.799 7.454 7.734 5,294 -0.25(-3.17%)
Apr 23, 2008 7.896 8.546 7.799 7.987 10,709 -0.56(-6.54%)
Apr 22, 2008 8.546 8.546 8.546 8.546 0 +0.00(+0.00%)
Apr 21, 2008 8.546 8.546 8.546 8.546 0 +0.00(+0.00%)
Apr 18, 2008 8.546 8.546 8.546 8.546 729 +0.10(+1.15%)
Apr 17, 2008 8.449 8.527 8.449 8.449 10,315 +0.00(+0.00%)
Apr 16, 2008 8.514 8.514 8.449 8.449 2,308 +0.00(+0.00%)
Apr 15, 2008 8.546 8.546 8.449 8.449 3,692 -0.10(-1.14%)
Apr 14, 2008 8.520 8.546 8.520 8.546 1,438 +0.01(+0.15%)
Apr 11, 2008 8.384 8.533 8.384 8.533 307 +0.24(+2.91%)
Apr 10, 2008 8.358 8.384 8.292 8.292 649 -0.09(-1.09%)
Apr 09, 2008 8.377 8.384 8.377 8.384 461 +0.00(+0.00%)
Apr 08, 2008 8.436 8.442 8.384 8.384 1,846 +0.10(+1.18%)
Apr 07, 2008 8.280 8.442 8.280 8.286 2,461 +0.01(+0.08%)
Apr 04, 2008 8.280 8.280 8.280 8.280 153 +0.13(+1.60%)
Apr 03, 2008 7.961 8.150 7.961 8.150 4,354 +0.26(+3.29%)
Apr 02, 2008 7.864 7.890 7.604 7.890 2,615 +0.29(+3.76%)
Apr 01, 2008 7.643 7.643 7.409 7.604 2,978 -0.01(-0.09%)
Mar 31, 2008 7.883 7.883 7.506 7.610 6,620 -0.25(-3.14%)
Mar 28, 2008 7.695 7.857 7.695 7.857 4,832 +0.18(+2.37%)
Mar 27, 2008 7.530 7.675 7.480 7.675 4,923 +0.08(+1.03%)
Mar 26, 2008 7.656 7.688 7.461 7.597 30,747 +0.05(+0.69%)
Mar 25, 2008 7.623 7.662 7.409 7.545 16,468 -0.03(-0.34%)
Mar 24, 2008 7.539 7.571 7.409 7.571 5,885 -0.03(-0.34%)
Mar 21, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Mar 20, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Mar 19, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Mar 18, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Mar 17, 2008 7.597 7.597 7.597 7.597 307 +0.02(+0.26%)
Mar 14, 2008 7.435 7.578 7.435 7.578 307 -0.09(-1.19%)
Mar 13, 2008 7.675 7.675 7.669 7.669 615 +0.00(+0.00%)
Mar 12, 2008 7.409 7.669 7.409 7.669 15,662 -0.03(-0.42%)
Mar 11, 2008 7.643 7.701 7.377 7.701 8,678 +0.06(+0.77%)
Mar 10, 2008 7.929 7.929 7.383 7.643 18,951 -0.31(-3.92%)
Mar 07, 2008 7.636 7.955 7.409 7.955 85,696 +0.05(+0.66%)
Mar 06, 2008 7.409 8.046 7.156 7.903 27,275 +0.48(+6.48%)
Mar 05, 2008 7.766 7.831 7.312 7.422 29,319 -0.38(-4.83%)
Mar 04, 2008 7.864 8.124 7.799 7.799 2,000 -0.50(-6.03%)
Mar 03, 2008 7.961 8.299 7.961 8.299 815 +0.04(+0.47%)
Feb 29, 2008 7.701 8.267 7.318 8.260 6,774 +0.47(+6.00%)
Feb 28, 2008 8.026 8.026 7.643 7.792 30,324 -0.55(-6.62%)
Feb 27, 2008 7.961 8.345 7.961 8.345 1,077 +0.02(+0.23%)
Feb 26, 2008 8.124 8.325 8.124 8.325 2,798 +0.03(+0.39%)
Feb 25, 2008 8.312 8.312 8.293 8.293 307 +0.10(+1.19%)
Feb 22, 2008 8.215 8.247 8.195 8.195 615 -0.05(-0.55%)
Feb 21, 2008 8.124 8.241 7.864 8.241 47,243 -0.16(-1.86%)
Feb 20, 2008 8.130 8.397 8.000 8.397 1,538 +0.27(+3.36%)
Feb 19, 2008 8.748 8.748 8.065 8.124 1,230 -0.30(-3.55%)
Feb 18, 2008 8.059 8.442 8.059 8.423 1,230 +0.00(+0.00%)
Feb 15, 2008 8.059 8.442 8.059 8.423 1,230 +0.13(+1.57%)
Feb 14, 2008 8.293 8.293 8.293 8.293 689 -0.15(-1.77%)
Feb 13, 2008 8.286 8.442 8.280 8.442 1,581 +0.03(+0.31%)
Feb 12, 2008 7.974 8.442 7.974 8.416 7,077 -0.07(-0.84%)
Feb 11, 2008 8.286 8.611 8.000 8.488 2,654 +0.14(+1.63%)
Feb 08, 2008 8.104 8.351 8.104 8.351 615 +0.23(+2.80%)
Feb 07, 2008 8.013 8.124 8.013 8.124 1,877 -0.06(-0.79%)
Feb 06, 2008 8.260 8.260 8.124 8.189 1,230 -0.16(-1.95%)
Feb 05, 2008 8.156 8.351 8.150 8.351 769 -0.09(-1.08%)
Feb 04, 2008 8.462 8.462 8.020 8.442 4,154 -0.17(-1.96%)
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.