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 28, 2017 17.44 17.44 16.90 17.10 18,266 -0.18(-1.02%)
Apr 27, 2017 17.44 17.44 17.18 17.27 5,028 -0.14(-0.82%)
Apr 26, 2017 17.00 17.46 17.00 17.42 18,320 +0.31(+1.82%)
Apr 25, 2017 17.45 17.55 17.09 17.11 24,393 -0.34(-1.97%)
Apr 24, 2017 17.27 17.47 17.01 17.45 13,678 +0.45(+2.63%)
Apr 21, 2017 16.75 17.26 16.25 17.00 25,499 +0.19(+1.14%)
Apr 20, 2017 16.56 16.81 16.36 16.81 11,388 +0.30(+1.79%)
Apr 19, 2017 16.49 16.79 16.45 16.51 11,377 +0.12(+0.73%)
Apr 18, 2017 16.12 16.43 16.10 16.39 14,399 +0.26(+1.63%)
Apr 17, 2017 16.12 16.16 15.95 16.13 7,930 +0.14(+0.85%)
Apr 13, 2017 16.35 16.36 15.93 16.00 25,546 -0.38(-2.34%)
Apr 12, 2017 16.88 16.88 16.24 16.38 12,871 -0.59(-3.48%)
Apr 11, 2017 16.73 17.02 16.71 16.97 22,154 +0.28(+1.67%)
Apr 10, 2017 16.29 16.92 16.29 16.69 41,614 -0.14(-0.85%)
Apr 07, 2017 16.99 16.99 16.82 16.83 7,076 -0.03(-0.19%)
Apr 06, 2017 16.83 16.95 16.68 16.87 18,575 +0.14(+0.86%)
Apr 05, 2017 16.98 17.11 16.55 16.72 44,648 -0.08(-0.47%)
Apr 04, 2017 16.48 17.07 15.84 16.80 46,503 +0.22(+1.35%)
Apr 03, 2017 16.95 17.05 16.16 16.58 84,852 -0.20(-1.19%)
Mar 31, 2017 16.40 17.30 16.34 16.78 46,546 +0.52(+3.19%)
Mar 30, 2017 15.88 16.28 15.56 16.26 36,186 +0.72(+4.62%)
Mar 29, 2017 15.76 16.36 15.28 15.54 72,734 -0.26(-1.62%)
Mar 28, 2017 15.25 15.82 15.19 15.80 65,751 +0.54(+3.56%)
Mar 27, 2017 15.37 15.37 15.20 15.25 11,753 -0.24(-1.55%)
Mar 24, 2017 15.27 15.64 15.27 15.49 28,247 +0.30(+1.94%)
Mar 23, 2017 15.46 15.46 15.08 15.20 4,979 +0.11(+0.74%)
Mar 22, 2017 15.21 15.33 15.05 15.09 48,351 -0.12(-0.79%)
Mar 21, 2017 15.85 15.85 15.17 15.21 74,674 -0.60(-3.79%)
Mar 20, 2017 15.72 15.93 15.68 15.80 12,169 -0.04(-0.25%)
Mar 17, 2017 15.56 15.90 15.34 15.84 100,494 +0.41(+2.69%)
Mar 16, 2017 15.14 15.48 15.14 15.43 23,391 +0.26(+1.74%)
Mar 15, 2017 14.88 15.23 14.78 15.17 46,131 +0.30(+1.99%)
Mar 14, 2017 14.86 14.96 14.82 14.87 7,122 -0.02(-0.11%)
Mar 13, 2017 14.52 14.95 14.52 14.89 72,940 +0.32(+2.19%)
Mar 10, 2017 14.75 14.75 14.41 14.57 78,960 -0.02(-0.16%)
Mar 09, 2017 14.64 14.72 14.57 14.59 24,238 -0.13(-0.86%)
Mar 08, 2017 14.80 14.80 14.39 14.72 31,386 -0.04(-0.27%)
Mar 07, 2017 14.69 14.84 14.66 14.76 55,319 +0.09(+0.65%)
Mar 06, 2017 14.72 14.80 14.46 14.66 53,315 -0.21(-1.44%)
Mar 03, 2017 14.79 14.89 14.65 14.88 16,452 +0.07(+0.48%)
Mar 02, 2017 14.84 14.89 14.64 14.81 22,436 -0.06(-0.37%)
Mar 01, 2017 14.78 15.11 14.50 14.86 35,653 +0.32(+2.18%)
Feb 28, 2017 15.03 15.09 14.48 14.54 38,363 -0.21(-1.39%)
Feb 27, 2017 14.67 15.06 14.67 14.75 30,183 -0.06(-0.37%)
Feb 24, 2017 15.12 15.18 14.54 14.81 36,748 -0.45(-2.96%)
Feb 23, 2017 15.67 15.67 15.16 15.26 9,298 -0.13(-0.87%)
Feb 22, 2017 15.66 15.66 15.25 15.39 15,500 -0.20(-1.27%)
Feb 21, 2017 15.49 15.69 15.48 15.59 11,459 +0.09(+0.61%)
Feb 17, 2017 15.49 15.49 15.49 0 +0.13(+0.82%)
Feb 16, 2017 15.15 15.45 15.15 15.37 11,019 +0.25(+1.68%)
Feb 15, 2017 14.90 15.14 14.90 15.11 14,606 +0.18(+1.22%)
Feb 14, 2017 14.78 14.96 14.73 14.93 79,698 +0.02(+0.16%)
Feb 13, 2017 14.96 14.97 14.90 14.91 18,210 +0.03(+0.21%)
Feb 10, 2017 14.96 15.06 14.81 14.88 34,086 +0.01(+0.05%)
Feb 09, 2017 14.96 15.01 14.78 14.87 67,896 -0.02(-0.16%)
Feb 08, 2017 14.72 15.17 14.67 14.89 42,144 +0.07(+0.48%)
Feb 07, 2017 14.79 14.86 14.57 14.82 30,368 +0.13(+0.92%)
Feb 06, 2017 14.81 14.83 14.68 14.69 12,901 -0.06(-0.38%)
Feb 03, 2017 14.69 14.78 14.69 14.74 13,492 +0.19(+1.30%)
Feb 02, 2017 14.61 14.72 14.55 14.55 16,198 -0.05(-0.33%)
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.