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 (%)
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%)
Jul 01, 2020 11.01 11.55 11.01 11.34 18,530 -0.15(-1.33%)
Jun 30, 2020 11.40 11.65 11.29 11.50 18,070 +0.18(+1.59%)
Jun 29, 2020 11.25 11.54 10.78 11.32 50,930 +0.20(+1.77%)
Jun 26, 2020 10.99 11.38 10.10 11.12 110,057 +0.04(+0.32%)
Jun 25, 2020 10.60 11.08 9.973 11.08 15,832 +0.39(+3.69%)
Jun 24, 2020 10.95 11.25 10.52 10.69 28,780 -0.48(-4.26%)
Jun 23, 2020 11.12 11.73 11.10 11.17 12,116 +0.07(+0.65%)
Jun 22, 2020 10.85 11.13 10.85 11.09 46,407 +0.06(+0.57%)
Jun 19, 2020 11.55 11.87 10.99 11.03 82,737 -0.40(-3.53%)
Jun 18, 2020 11.48 12.89 11.32 11.43 19,287 -0.13(-1.16%)
Jun 17, 2020 12.28 12.28 11.43 11.57 15,529 -0.74(-5.98%)
Jun 16, 2020 12.37 12.37 11.21 12.30 35,559 +0.15(+1.25%)
Jun 15, 2020 11.49 12.24 11.25 12.15 36,954 +0.30(+2.57%)
Jun 12, 2020 12.44 12.65 10.93 11.85 29,660 +0.10(+0.84%)
Jun 11, 2020 12.01 12.01 11.71 11.75 72,969 -0.51(-4.12%)
Jun 10, 2020 12.82 13.17 12.22 12.25 25,713 -0.64(-4.95%)
Jun 09, 2020 12.96 13.15 11.95 12.89 22,574 -0.27(-2.09%)
Jun 08, 2020 12.87 13.17 12.41 13.17 28,111 +0.47(+3.70%)
Jun 05, 2020 12.43 12.82 12.09 12.70 41,842 +0.55(+4.53%)
Jun 04, 2020 11.60 12.40 11.31 12.15 36,205 +0.45(+3.87%)
Jun 03, 2020 11.28 11.95 11.06 11.70 28,192 +0.77(+7.06%)
Jun 02, 2020 11.64 11.64 10.84 10.92 37,958 -0.55(-4.79%)
Jun 01, 2020 11.89 12.11 11.30 11.47 47,890 -0.28(-2.41%)
May 29, 2020 11.82 11.96 11.60 11.76 11,278 -0.12(-0.97%)
May 28, 2020 12.73 12.77 11.70 11.87 38,091 -0.71(-5.64%)
May 27, 2020 11.96 12.87 11.60 12.58 59,170 +0.92(+7.91%)
May 26, 2020 11.46 12.40 11.35 11.66 63,168 +0.65(+5.88%)
May 22, 2020 11.21 11.28 10.86 11.01 18,947 -0.09(-0.80%)
May 21, 2020 11.43 11.43 10.98 11.10 26,190 -0.28(-2.49%)
May 20, 2020 11.00 11.84 10.84 11.38 38,269 +0.65(+6.03%)
May 19, 2020 11.11 11.37 10.60 10.74 19,085 -0.48(-4.27%)
May 18, 2020 10.76 11.25 10.62 11.22 70,523 +0.91(+8.86%)
May 15, 2020 9.993 10.30 9.753 10.30 34,962 +0.22(+2.20%)
May 14, 2020 9.345 10.13 9.345 10.08 84,382 +0.17(+1.70%)
May 13, 2020 9.824 9.948 9.576 9.913 51,853 -0.11(-1.06%)
May 12, 2020 10.08 10.42 9.886 10.02 57,922 -0.04(-0.44%)
May 11, 2020 10.31 10.44 9.798 10.06 83,216 -0.43(-4.06%)
May 08, 2020 10.77 10.86 10.30 10.49 27,406 +0.15(+1.46%)
May 07, 2020 10.65 10.65 10.20 10.34 31,968 -0.08(-0.77%)
May 06, 2020 10.43 10.54 10.20 10.42 75,481 +0.00(+0.00%)
May 05, 2020 10.92 11.10 10.42 10.42 71,642 -0.17(-1.59%)
May 04, 2020 10.69 10.81 10.32 10.59 37,580 -0.35(-3.16%)
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.