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 (%)
May 31, 2007 9.911 10.07 9.911 10.07 617 +0.16(+1.57%)
May 30, 2007 9.853 9.911 9.775 9.911 1,846 +0.02(+0.20%)
May 29, 2007 10.07 10.13 9.892 9.892 13,004 -0.16(-1.55%)
May 25, 2007 9.925 10.05 9.925 10.05 923 +0.14(+1.38%)
May 24, 2007 9.924 9.924 9.911 9.911 923 -0.15(-1.49%)
May 23, 2007 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
May 22, 2007 9.976 10.07 9.950 10.06 7,831 +0.05(+0.52%)
May 21, 2007 9.911 10.09 9.911 10.01 4,154 -0.10(-1.03%)
May 18, 2007 10.10 10.18 9.885 10.11 4,475 +0.04(+0.39%)
May 17, 2007 10.15 10.16 10.07 10.07 1,384 -0.21(-2.02%)
May 16, 2007 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
May 15, 2007 10.18 10.30 10.16 10.28 2,308 -0.14(-1.37%)
May 14, 2007 10.39 10.42 10.38 10.42 1,384 +0.03(+0.31%)
May 11, 2007 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
May 10, 2007 10.21 10.39 10.21 10.39 1,077 +0.06(+0.57%)
May 09, 2007 10.33 10.33 10.33 10.33 923 +0.17(+1.66%)
May 08, 2007 10.13 10.16 10.13 10.16 1,000 -0.11(-1.08%)
May 07, 2007 10.28 10.28 10.28 10.28 153 -0.03(-0.32%)
May 04, 2007 10.12 10.40 10.12 10.31 26,203 +0.23(+2.32%)
May 03, 2007 10.48 10.54 10.07 10.07 297,963 -0.40(-3.85%)
May 02, 2007 10.48 10.48 10.48 10.48 307 -0.21(-1.95%)
May 01, 2007 10.66 10.68 10.50 10.68 5,423 +0.19(+1.80%)
Apr 30, 2007 10.47 10.51 10.40 10.50 15,960 -0.16(-1.52%)
Apr 27, 2007 10.56 10.72 10.56 10.66 11,826 +0.16(+1.55%)
Apr 26, 2007 10.40 10.56 10.40 10.50 1,247 +0.31(+3.00%)
Apr 25, 2007 10.23 10.27 10.19 10.19 1,686 +0.05(+0.51%)
Apr 24, 2007 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Apr 23, 2007 9.937 10.14 9.846 10.14 4,512 +0.13(+1.30%)
Apr 20, 2007 9.983 10.01 9.944 10.01 904 -0.08(-0.84%)
Apr 19, 2007 10.09 10.09 10.09 10.09 281 +0.02(+0.19%)
Apr 18, 2007 10.11 10.30 9.885 10.07 4,766 -0.20(-1.90%)
Apr 17, 2007 10.27 10.27 10.27 10.27 153 -0.03(-0.25%)
Apr 16, 2007 9.996 10.29 9.996 10.29 2,932 +0.22(+2.19%)
Apr 13, 2007 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 12, 2007 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 11, 2007 9.911 10.15 9.768 10.07 5,406 +0.02(+0.16%)
Apr 10, 2007 9.944 10.07 9.918 10.06 7,854 +0.13(+1.28%)
Apr 09, 2007 10.24 10.39 9.853 9.931 20,950 -0.35(-3.41%)
Apr 05, 2007 10.11 10.28 10.09 10.28 2,154 -0.08(-0.82%)
Apr 04, 2007 10.40 10.40 10.03 10.37 5,496 +0.06(+0.63%)
Apr 03, 2007 10.31 10.31 10.30 10.30 307 -0.06(-0.56%)
Apr 02, 2007 10.10 10.50 10.00 10.36 3,729 -0.21(-2.03%)
Mar 30, 2007 10.57 10.57 10.57 10.57 2,615 -0.02(-0.17%)
Mar 29, 2007 10.56 10.72 10.56 10.59 1,863 +0.12(+1.17%)
Mar 28, 2007 10.34 10.72 10.34 10.47 5,142 +0.01(+0.12%)
Mar 27, 2007 10.33 10.50 10.33 10.46 4,672 +0.16(+1.51%)
Mar 26, 2007 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 23, 2007 10.24 10.30 10.24 10.30 3,308 +0.00(+0.00%)
Mar 22, 2007 10.23 10.33 10.23 10.30 13,694 +0.23(+2.26%)
Mar 21, 2007 10.15 10.15 10.07 10.07 1,615 -0.25(-2.39%)
Mar 20, 2007 10.24 10.32 10.07 10.32 7,390 +0.06(+0.57%)
Mar 19, 2007 10.57 10.57 10.26 10.26 615 +0.03(+0.25%)
Mar 16, 2007 10.31 10.40 10.24 10.24 15,540 -0.07(-0.69%)
Mar 15, 2007 10.30 10.33 10.05 10.31 17,674 +0.01(+0.06%)
Mar 14, 2007 10.31 10.31 10.30 10.30 615 -0.01(-0.13%)
Mar 13, 2007 10.31 10.31 10.31 10.31 461 -0.14(-1.37%)
Mar 12, 2007 10.46 10.55 10.28 10.46 1,230 +0.05(+0.50%)
Mar 09, 2007 10.31 10.42 10.31 10.41 2,000 -0.05(-0.50%)
Mar 08, 2007 10.68 10.68 10.41 10.46 1,846 -0.17(-1.59%)
Mar 07, 2007 10.69 10.69 10.41 10.63 3,398 -0.08(-0.73%)
Mar 06, 2007 10.37 10.70 10.37 10.70 6,616 +0.33(+3.13%)
Mar 05, 2007 10.38 10.38 10.38 10.38 498 -0.12(-1.11%)
Mar 02, 2007 10.33 10.56 10.33 10.50 3,745 +0.10(+0.94%)
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.