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, 2018 18.41 18.88 18.38 18.42 15,853 +0.02(+0.13%)
May 30, 2018 18.41 18.90 18.11 18.40 37,019 +0.20(+1.08%)
May 29, 2018 18.35 19.08 18.09 18.20 26,271 -0.18(-0.98%)
May 25, 2018 18.38 18.38 18.38 0 +0.15(+0.81%)
May 24, 2018 18.27 18.57 17.94 18.23 46,897 +0.06(+0.32%)
May 23, 2018 18.03 18.27 18.03 18.18 17,209 +0.14(+0.78%)
May 22, 2018 18.08 18.23 17.95 18.04 31,343 +0.04(+0.23%)
May 21, 2018 18.01 18.07 17.73 17.99 17,016 +0.17(+0.97%)
May 18, 2018 17.79 17.99 17.68 17.82 16,413 +0.08(+0.46%)
May 17, 2018 17.89 17.89 17.43 17.74 5,087 +0.28(+1.60%)
May 16, 2018 17.09 17.71 17.09 17.46 26,413 +0.44(+2.56%)
May 15, 2018 17.01 17.10 16.95 17.02 6,543 +0.33(+1.97%)
May 14, 2018 17.17 17.35 16.60 16.69 13,480 -0.44(-2.54%)
May 11, 2018 17.27 17.27 17.09 17.13 11,437 -0.16(-0.95%)
May 10, 2018 17.28 17.47 17.16 17.30 7,245 +0.07(+0.38%)
May 09, 2018 17.27 17.45 17.23 17.23 13,114 -0.04(-0.24%)
May 08, 2018 17.27 17.34 17.14 17.27 24,427 -0.07(-0.43%)
May 07, 2018 17.48 17.48 17.03 17.34 27,682 -0.16(-0.89%)
May 04, 2018 17.24 17.68 16.80 17.50 26,060 +0.32(+1.87%)
May 03, 2018 16.82 17.27 16.79 17.18 30,221 +0.00(+0.00%)
May 02, 2018 16.45 17.27 16.45 17.18 20,740 +0.57(+3.42%)
May 01, 2018 16.51 16.61 16.12 16.61 44,288 +0.43(+2.64%)
Apr 30, 2018 16.41 16.65 16.18 16.18 9,525 -0.21(-1.25%)
Apr 27, 2018 16.52 16.57 16.37 16.39 6,134 -0.22(-1.34%)
Apr 26, 2018 16.36 16.61 16.36 16.61 8,581 +0.35(+2.17%)
Apr 25, 2018 16.31 16.44 16.25 16.26 5,071 -0.12(-0.75%)
Apr 24, 2018 16.43 16.45 16.35 16.38 10,419 +0.12(+0.71%)
Apr 23, 2018 16.43 16.49 16.26 16.27 6,957 -0.16(-1.00%)
Apr 20, 2018 16.23 16.49 16.23 16.43 11,687 +0.15(+0.91%)
Apr 19, 2018 16.03 16.45 16.03 16.28 16,798 +0.06(+0.35%)
Apr 18, 2018 16.17 16.32 16.05 16.23 11,571 +0.25(+1.60%)
Apr 17, 2018 15.58 16.17 15.58 15.97 13,162 +0.32(+2.05%)
Apr 16, 2018 15.49 15.83 15.44 15.65 15,880 +0.21(+1.39%)
Apr 13, 2018 15.78 15.78 15.41 15.44 4,973 -0.23(-1.47%)
Apr 12, 2018 15.82 15.91 15.55 15.67 6,714 +0.07(+0.42%)
Apr 11, 2018 15.81 15.96 15.40 15.60 11,076 -0.26(-1.66%)
Apr 10, 2018 15.68 16.00 15.40 15.86 13,450 +0.26(+1.69%)
Apr 09, 2018 15.69 15.72 15.40 15.60 11,329 +0.08(+0.53%)
Apr 06, 2018 15.90 16.14 15.45 15.52 21,913 -0.52(-3.23%)
Apr 05, 2018 15.86 16.15 15.86 16.04 12,109 +0.31(+1.99%)
Apr 04, 2018 15.58 16.06 15.58 15.72 19,499 -0.02(-0.16%)
Apr 03, 2018 15.97 15.97 15.52 15.75 8,607 +0.26(+1.70%)
Apr 02, 2018 15.23 15.83 15.23 15.49 21,138 +0.18(+1.18%)
Mar 29, 2018 15.30 15.30 15.30 0 -0.17(-1.12%)
Mar 28, 2018 15.33 15.63 15.29 15.48 14,992 +0.25(+1.67%)
Mar 27, 2018 15.29 15.71 15.21 15.22 15,560 -0.18(-1.17%)
Mar 26, 2018 15.23 15.54 14.97 15.40 21,786 +0.43(+2.86%)
Mar 23, 2018 15.41 15.51 14.97 14.98 39,062 -0.08(-0.55%)
Mar 22, 2018 15.30 15.33 15.04 15.06 20,125 -0.49(-3.12%)
Mar 21, 2018 15.37 15.57 15.27 15.54 12,546 -0.02(-0.11%)
Mar 20, 2018 15.78 15.82 15.55 15.56 8,003 -0.16(-1.05%)
Mar 19, 2018 15.47 15.77 15.39 15.72 11,680 +0.13(+0.84%)
Mar 16, 2018 15.29 15.61 15.07 15.59 37,873 +0.26(+1.72%)
Mar 15, 2018 15.35 15.39 15.07 15.33 5,257 +0.03(+0.22%)
Mar 14, 2018 15.39 15.39 15.06 15.30 9,634 +0.00(+0.00%)
Mar 13, 2018 15.25 15.37 15.00 15.30 10,909 +0.15(+0.97%)
Mar 12, 2018 15.30 15.30 14.89 15.15 19,838 -0.15(-0.96%)
Mar 09, 2018 15.05 15.30 14.86 15.30 14,049 +0.34(+2.29%)
Mar 08, 2018 15.02 15.25 14.78 14.95 9,144 -0.21(-1.40%)
Mar 07, 2018 14.73 15.29 14.73 15.17 11,038 +0.39(+2.65%)
Mar 06, 2018 14.56 15.08 14.56 14.77 28,047 +0.11(+0.72%)
Mar 05, 2018 14.25 14.68 14.24 14.67 10,100 +0.42(+2.92%)
Mar 02, 2018 13.87 14.36 13.87 14.25 6,924 +0.30(+2.16%)
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.