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 (%)
Sep 30, 2004 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
Sep 29, 2004 6.161 6.174 6.070 6.174 5,385 -0.03(-0.52%)
Sep 28, 2004 6.207 6.207 6.096 6.207 16,925 +0.19(+3.24%)
Sep 27, 2004 6.337 6.493 6.012 6.012 10,001 -0.17(-2.73%)
Sep 24, 2004 5.966 6.337 5.966 6.181 27,849 +0.21(+3.48%)
Sep 23, 2004 6.207 6.239 5.862 5.973 14,155 +0.07(+1.21%)
Sep 22, 2004 6.213 6.337 5.849 5.901 43,082 -0.25(-4.12%)
Sep 21, 2004 5.856 6.337 5.856 6.155 15,078 +0.24(+4.07%)
Sep 20, 2004 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
Sep 17, 2004 5.849 6.005 5.849 5.914 2,461 -0.03(-0.44%)
Sep 16, 2004 6.142 6.298 5.875 5.940 8,001 +0.05(+0.88%)
Sep 15, 2004 5.986 6.005 5.888 5.888 7,385 +0.04(+0.67%)
Sep 14, 2004 5.817 6.233 5.524 5.849 16,156 +0.16(+2.86%)
Sep 13, 2004 6.174 6.421 5.687 5.687 35,697 -0.21(-3.63%)
Sep 10, 2004 5.979 5.992 5.901 5.901 2,923 +0.08(+1.45%)
Sep 09, 2004 5.882 6.278 5.817 5.817 18,002 -0.05(-0.78%)
Sep 08, 2004 5.973 6.109 5.817 5.862 28,157 -0.02(-0.33%)
Sep 07, 2004 5.947 5.960 5.862 5.882 9,385 -0.06(-1.09%)
Sep 03, 2004 5.830 5.973 5.830 5.947 1,538 +0.12(+2.12%)
Sep 02, 2004 5.940 5.966 5.797 5.823 8,462 -0.12(-2.08%)
Sep 01, 2004 5.836 6.090 5.791 5.947 8,154 -0.01(-0.22%)
Aug 31, 2004 5.953 5.979 5.784 5.960 11,078 +0.01(+0.11%)
Aug 30, 2004 5.901 6.012 5.791 5.953 7,077 +0.02(+0.33%)
Aug 27, 2004 5.719 6.109 5.719 5.934 9,385 -0.02(-0.33%)
Aug 26, 2004 5.797 6.025 5.791 5.953 21,541 +0.14(+2.35%)
Aug 25, 2004 5.810 5.817 5.810 5.817 307 +0.10(+1.70%)
Aug 24, 2004 5.849 5.849 5.589 5.719 2,000 -0.05(-0.79%)
Aug 23, 2004 6.044 6.155 5.765 5.765 8,001 -0.28(-4.62%)
Aug 20, 2004 6.044 6.044 6.044 6.044 615 -0.07(-1.17%)
Aug 19, 2004 6.044 6.155 6.044 6.116 8,154 -0.02(-0.32%)
Aug 18, 2004 6.135 6.174 6.116 6.135 5,231 +0.04(+0.64%)
Aug 17, 2004 6.142 6.142 6.096 6.096 1,230 -0.12(-1.88%)
Aug 16, 2004 6.376 6.376 6.116 6.213 13,848 +0.14(+2.25%)
Aug 13, 2004 6.181 6.376 6.077 6.077 13,078 -0.19(-3.11%)
Aug 12, 2004 6.272 6.272 6.272 6.272 769 +0.00(+0.00%)
Aug 11, 2004 6.480 6.480 6.272 6.272 3,385 -0.18(-2.74%)
Aug 10, 2004 6.311 6.512 6.246 6.448 17,386 +0.14(+2.29%)
Aug 09, 2004 6.434 6.434 6.174 6.304 3,385 -0.06(-1.02%)
Aug 06, 2004 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Aug 05, 2004 6.337 6.369 6.317 6.369 17,848 -0.05(-0.81%)
Aug 04, 2004 6.421 6.421 6.402 6.421 1,384 -0.08(-1.30%)
Aug 03, 2004 6.369 6.512 6.369 6.506 13,232 +0.14(+2.14%)
Aug 02, 2004 6.369 6.369 6.311 6.369 1,846 -0.16(-2.49%)
Jul 30, 2004 6.311 6.564 6.278 6.532 38,005 +0.19(+3.08%)
Jul 29, 2004 6.356 6.363 6.285 6.337 2,461 -0.11(-1.71%)
Jul 28, 2004 6.447 6.447 6.447 6.447 769 +0.01(+0.20%)
Jul 27, 2004 6.207 6.434 6.161 6.434 12,924 +0.26(+4.21%)
Jul 26, 2004 6.389 6.408 6.077 6.174 7,385 -0.16(-2.46%)
Jul 23, 2004 6.187 6.681 6.077 6.330 41,851 -0.01(-0.10%)
Jul 22, 2004 6.187 6.350 6.187 6.337 2,461 -0.09(-1.42%)
Jul 21, 2004 6.181 6.428 6.168 6.428 10,462 +0.27(+4.44%)
Jul 20, 2004 6.083 6.402 6.083 6.155 5,385 -0.07(-1.15%)
Jul 19, 2004 6.194 6.226 6.168 6.226 9,078 -0.05(-0.83%)
Jul 16, 2004 6.246 6.304 6.239 6.278 4,462 +0.03(+0.50%)
Jul 15, 2004 6.246 6.247 6.246 6.247 1,692 -0.19(-2.91%)
Jul 14, 2004 6.460 6.460 6.434 6.434 1,077 -0.03(-0.40%)
Jul 13, 2004 6.181 6.460 6.174 6.460 5,385 +0.23(+3.65%)
Jul 12, 2004 6.467 6.467 5.979 6.233 34,773 -0.24(-3.71%)
Jul 09, 2004 6.473 6.473 6.473 6.473 153 -0.02(-0.30%)
Jul 08, 2004 6.558 6.558 6.473 6.493 4,923 -0.05(-0.70%)
Jul 07, 2004 6.538 6.538 6.538 6.538 307 +0.01(+0.10%)
Jul 06, 2004 6.441 6.623 6.441 6.532 6,462 -0.10(-1.47%)
Jul 02, 2004 6.447 6.662 6.447 6.629 21,233 +0.31(+4.94%)
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.