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, 2013 7.632 7.742 7.598 7.701 32,062 +0.13(+1.71%)
Jan 30, 2013 7.578 7.578 7.479 7.571 8,985 -0.10(-1.33%)
Jan 29, 2013 7.803 7.803 7.612 7.673 15,555 +0.00(+0.00%)
Jan 28, 2013 7.660 7.742 7.660 7.673 6,194 -0.07(-0.88%)
Jan 25, 2013 7.564 7.742 7.564 7.742 4,281 +0.11(+1.43%)
Jan 24, 2013 7.742 7.742 7.632 7.632 4,105 -0.10(-1.32%)
Jan 23, 2013 7.680 7.776 7.639 7.735 16,910 +0.01(+0.09%)
Jan 22, 2013 7.653 7.803 7.653 7.728 30,233 +0.08(+1.07%)
Jan 18, 2013 7.257 7.748 7.237 7.646 18,131 +0.37(+5.06%)
Jan 17, 2013 7.435 7.435 7.271 7.278 30,783 +0.00(+0.00%)
Jan 16, 2013 7.366 7.380 7.196 7.278 9,542 -0.09(-1.20%)
Jan 15, 2013 7.435 7.506 7.366 7.366 5,500 -0.01(-0.18%)
Jan 14, 2013 7.387 7.537 7.367 7.380 3,265 -0.03(-0.37%)
Jan 11, 2013 7.435 7.448 7.407 7.407 3,954 -0.09(-1.18%)
Jan 10, 2013 7.503 7.714 7.339 7.496 8,510 -0.01(-0.07%)
Jan 09, 2013 7.455 7.598 7.435 7.502 12,785 +0.05(+0.62%)
Jan 08, 2013 7.517 7.837 7.401 7.455 12,340 -0.05(-0.64%)
Jan 07, 2013 7.510 7.776 7.366 7.503 9,336 +0.08(+1.10%)
Jan 04, 2013 7.544 7.544 7.298 7.421 18,252 -0.18(-2.33%)
Jan 03, 2013 7.373 7.692 7.264 7.598 10,309 +0.15(+2.01%)
Jan 02, 2013 7.407 7.448 7.073 7.448 38,579 +0.08(+1.02%)
Dec 31, 2012 7.421 7.632 7.189 7.373 22,962 -0.03(-0.37%)
Dec 28, 2012 7.244 7.769 7.155 7.401 30,949 +0.05(+0.74%)
Dec 27, 2012 7.578 7.578 7.292 7.346 8,048 -0.28(-3.67%)
Dec 26, 2012 7.469 7.680 7.469 7.626 9,459 +0.16(+2.19%)
Dec 24, 2012 7.428 7.462 7.401 7.462 8,691 -0.01(-0.18%)
Dec 21, 2012 7.407 7.502 7.401 7.476 24,719 -0.00(-0.06%)
Dec 20, 2012 7.482 7.500 7.431 7.480 9,273 +0.05(+0.61%)
Dec 19, 2012 7.448 7.469 7.401 7.435 5,936 -0.03(-0.46%)
Dec 18, 2012 7.489 7.503 7.401 7.469 5,146 +0.10(+1.30%)
Dec 17, 2012 7.380 7.503 7.305 7.373 20,430 -0.12(-1.55%)
Dec 14, 2012 7.776 7.776 7.394 7.489 28,725 -0.26(-3.35%)
Dec 13, 2012 7.673 7.813 7.626 7.748 28,026 -0.02(-0.26%)
Dec 12, 2012 7.482 7.839 7.482 7.769 18,521 +0.36(+4.88%)
Dec 11, 2012 7.495 7.745 7.407 7.407 39,945 -0.28(-3.69%)
Dec 10, 2012 7.131 7.691 7.104 7.691 41,863 +0.45(+6.25%)
Dec 07, 2012 7.326 7.360 7.171 7.239 23,533 -0.12(-1.65%)
Dec 06, 2012 7.428 7.428 7.158 7.360 4,860 +0.12(+1.68%)
Dec 05, 2012 7.414 7.428 7.137 7.239 22,246 -0.31(-4.11%)
Dec 04, 2012 7.117 7.792 7.073 7.549 49,885 +0.68(+9.88%)
Nov 30, 2012 6.847 6.914 6.752 6.870 11,351 +0.01(+0.14%)
Nov 29, 2012 6.820 6.860 6.820 6.860 10,730 +0.07(+0.99%)
Nov 28, 2012 6.651 6.914 6.651 6.793 46,337 +0.11(+1.62%)
Nov 27, 2012 6.658 6.732 6.584 6.685 6,228 +0.08(+1.23%)
Nov 26, 2012 6.665 6.732 6.509 6.604 23,846 -0.01(-0.20%)
Nov 23, 2012 6.604 6.617 6.482 6.617 7,776 -0.05(-0.81%)
Nov 21, 2012 6.617 6.678 6.476 6.671 40,683 -0.01(-0.10%)
Nov 20, 2012 6.401 6.752 6.401 6.678 34,972 +0.31(+4.88%)
Nov 19, 2012 6.314 6.421 6.145 6.368 28,638 +0.05(+0.86%)
Nov 16, 2012 6.334 6.334 6.192 6.314 7,800 +0.00(+0.00%)
Nov 15, 2012 6.280 6.341 6.133 6.314 14,733 +0.03(+0.54%)
Nov 14, 2012 6.212 6.341 6.212 6.280 59,645 +0.06(+0.98%)
Nov 13, 2012 6.293 6.307 6.219 6.219 2,563 -0.16(-2.52%)
Nov 12, 2012 6.293 6.388 6.246 6.380 7,769 +0.13(+2.14%)
Nov 09, 2012 6.347 6.347 6.246 6.246 7,262 -0.05(-0.75%)
Nov 08, 2012 6.361 6.415 6.253 6.293 11,655 -0.12(-1.89%)
Nov 07, 2012 6.354 6.415 6.354 6.415 3,109 -0.00(-0.00%)
Nov 06, 2012 6.287 6.448 6.287 6.415 11,284 +0.07(+1.06%)
Nov 05, 2012 6.462 6.462 6.290 6.347 11,566 -0.09(-1.47%)
Nov 02, 2012 6.449 6.462 6.334 6.442 9,329 -0.01(-0.21%)
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.