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 (%)
Oct 31, 2005 8.644 8.644 8.319 8.319 2,461 -0.29(-3.40%)
Oct 28, 2005 8.481 8.611 8.481 8.611 4,562 +0.13(+1.53%)
Oct 27, 2005 8.481 8.481 8.481 8.481 0 +0.00(+0.00%)
Oct 26, 2005 8.514 8.514 8.481 8.481 4,462 +0.01(+0.08%)
Oct 25, 2005 8.475 8.475 8.475 8.475 0 +0.00(+0.00%)
Oct 24, 2005 8.286 8.475 8.286 8.475 476 -0.01(-0.08%)
Oct 21, 2005 8.481 8.481 8.481 8.481 4,912 +0.00(+0.00%)
Oct 20, 2005 8.481 8.481 8.384 8.481 4,948 +0.00(+0.00%)
Oct 19, 2005 8.384 8.481 8.384 8.481 4,308 +0.00(+0.00%)
Oct 18, 2005 8.481 8.481 8.481 8.481 0 +0.00(+0.00%)
Oct 17, 2005 8.449 8.481 8.449 8.481 1,010 +0.16(+1.87%)
Oct 14, 2005 8.449 8.449 8.325 8.325 3,692 -0.10(-1.16%)
Oct 13, 2005 8.423 8.423 8.423 8.423 0 +0.00(+0.00%)
Oct 12, 2005 8.319 8.436 8.228 8.423 6,065 +0.10(+1.16%)
Oct 11, 2005 8.384 8.442 8.327 8.327 5,700 +0.01(+0.09%)
Oct 10, 2005 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Oct 07, 2005 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Oct 06, 2005 8.319 8.319 8.319 8.319 772 -0.01(-0.17%)
Oct 05, 2005 8.333 8.333 8.333 8.333 1,161 -0.25(-2.86%)
Oct 04, 2005 8.610 8.610 8.579 8.579 507 -0.03(-0.38%)
Oct 03, 2005 8.449 8.611 8.449 8.611 1,109 -0.03(-0.30%)
Sep 30, 2005 8.637 8.637 8.637 8.637 0 +0.00(+0.00%)
Sep 29, 2005 8.449 8.761 8.449 8.637 3,952 +0.12(+1.45%)
Sep 28, 2005 8.676 8.696 8.319 8.514 18,002 -0.14(-1.58%)
Sep 27, 2005 8.676 8.865 8.650 8.650 6,083 -0.12(-1.41%)
Sep 26, 2005 8.774 8.774 8.774 8.774 0 +0.00(+0.00%)
Sep 23, 2005 8.774 8.774 8.774 8.774 560 +0.14(+1.57%)
Sep 22, 2005 8.611 8.644 8.611 8.638 4,777 +0.03(+0.31%)
Sep 21, 2005 8.774 8.774 8.611 8.611 9,556 -0.06(-0.67%)
Sep 20, 2005 8.670 8.741 8.669 8.669 2,057 -0.04(-0.46%)
Sep 19, 2005 8.676 8.774 8.676 8.709 2,488 -0.06(-0.74%)
Sep 16, 2005 9.001 9.001 8.774 8.774 1,572 -0.21(-2.39%)
Sep 15, 2005 8.676 9.092 8.676 8.988 6,927 +0.12(+1.32%)
Sep 14, 2005 8.871 8.871 8.871 8.871 0 +0.00(+0.00%)
Sep 13, 2005 8.774 8.871 8.774 8.871 11,550 +0.25(+2.94%)
Sep 12, 2005 8.774 9.099 8.618 8.618 7,254 -0.48(-5.29%)
Sep 09, 2005 9.099 9.099 9.099 9.099 0 +0.00(+0.00%)
Sep 08, 2005 9.164 9.229 8.904 9.099 5,939 -0.34(-3.58%)
Sep 07, 2005 9.580 9.703 9.255 9.437 30,227 -0.14(-1.49%)
Sep 06, 2005 8.774 9.580 8.774 9.580 14,971 +0.94(+10.83%)
Sep 02, 2005 8.644 8.689 8.514 8.644 17,606 +0.19(+2.31%)
Sep 01, 2005 8.449 8.546 8.384 8.449 33,715 +0.06(+0.78%)
Aug 31, 2005 8.254 8.384 8.228 8.384 961 +0.06(+0.78%)
Aug 30, 2005 8.351 8.351 8.319 8.319 1,692 -0.06(-0.78%)
Aug 29, 2005 8.384 8.384 8.384 8.384 2,000 +0.02(+0.23%)
Aug 26, 2005 8.364 8.364 8.364 8.364 0 +0.00(+0.00%)
Aug 25, 2005 8.364 8.364 8.364 8.364 403 +0.05(+0.55%)
Aug 24, 2005 8.319 8.319 8.319 8.319 323 -0.29(-3.32%)
Aug 23, 2005 8.644 8.644 8.325 8.605 21,793 +0.08(+0.91%)
Aug 22, 2005 8.527 8.527 8.527 8.527 0 +0.00(+0.00%)
Aug 19, 2005 8.319 8.533 8.319 8.527 9,542 +0.08(+0.92%)
Aug 18, 2005 8.449 8.449 8.449 8.449 153 -0.13(-1.52%)
Aug 17, 2005 8.579 8.579 8.579 8.579 0 +0.00(+0.00%)
Aug 16, 2005 8.384 8.774 8.384 8.579 18,267 -0.10(-1.12%)
Aug 15, 2005 8.611 8.676 8.449 8.676 1,100 +0.23(+2.69%)
Aug 12, 2005 8.488 8.488 8.449 8.449 461 -0.13(-1.52%)
Aug 11, 2005 8.579 8.800 8.579 8.579 6,563 +0.00(+0.00%)
Aug 10, 2005 8.774 8.839 8.514 8.579 28,099 -0.10(-1.12%)
Aug 09, 2005 8.449 8.741 8.293 8.676 27,628 +0.23(+2.69%)
Aug 08, 2005 8.280 8.449 8.228 8.449 3,065 +0.45(+5.61%)
Aug 05, 2005 8.026 8.026 8.000 8.000 315 -0.42(-4.94%)
Aug 04, 2005 8.046 8.416 8.007 8.416 7,427 +0.62(+7.92%)
Aug 03, 2005 7.948 7.948 7.799 7.799 538 -0.10(-1.23%)
Aug 02, 2005 7.896 7.896 7.896 7.896 0 +0.00(+0.00%)
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.