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 30, 2019 14.11 14.11 13.93 14.11 19,888 +0.03(+0.18%)
Apr 29, 2019 14.08 14.11 13.80 14.09 4,997 -0.01(-0.06%)
Apr 26, 2019 14.00 14.12 13.84 14.10 6,578 +0.07(+0.49%)
Apr 25, 2019 13.88 14.03 13.82 14.03 9,548 +0.19(+1.35%)
Apr 24, 2019 14.05 14.11 13.84 13.84 6,602 -0.26(-1.87%)
Apr 23, 2019 14.08 14.17 13.73 14.11 18,152 +0.08(+0.55%)
Apr 22, 2019 14.34 14.34 14.02 14.03 10,648 -0.34(-2.37%)
Apr 18, 2019 14.24 14.48 14.24 14.37 9,514 +0.09(+0.60%)
Apr 17, 2019 13.99 14.42 13.99 14.28 7,574 -0.13(-0.89%)
Apr 16, 2019 14.28 14.48 14.23 14.41 16,726 +0.09(+0.65%)
Apr 15, 2019 14.01 14.32 13.73 14.32 25,825 +0.10(+0.72%)
Apr 12, 2019 13.98 14.34 13.74 14.22 16,328 +0.33(+2.39%)
Apr 11, 2019 14.11 14.34 13.79 13.88 5,883 -0.16(-1.15%)
Apr 10, 2019 13.99 14.12 13.90 14.05 10,481 +0.10(+0.73%)
Apr 09, 2019 14.26 14.26 13.64 13.94 12,835 -0.10(-0.73%)
Apr 08, 2019 14.04 14.43 13.82 14.05 7,702 +0.00(+0.00%)
Apr 05, 2019 13.62 14.46 13.62 14.05 40,996 -0.09(-0.60%)
Apr 04, 2019 13.61 14.26 13.61 14.13 28,923 +0.38(+2.79%)
Apr 03, 2019 13.56 13.94 13.34 13.75 40,979 +0.21(+1.57%)
Apr 02, 2019 13.47 13.54 13.26 13.54 8,846 +0.00(+0.00%)
Apr 01, 2019 13.44 13.62 13.34 13.54 15,343 +0.16(+1.21%)
Mar 29, 2019 13.19 13.62 13.19 13.37 38,177 +0.32(+2.48%)
Mar 28, 2019 13.41 13.41 12.51 13.05 212,172 -0.36(-2.67%)
Mar 27, 2019 13.19 13.52 12.80 13.41 24,293 +0.21(+1.61%)
Mar 26, 2019 13.10 13.39 12.92 13.20 22,223 +0.06(+0.45%)
Mar 25, 2019 12.97 13.14 12.90 13.14 7,446 +0.20(+1.58%)
Mar 22, 2019 13.21 13.58 12.92 12.93 22,553 -0.33(-2.50%)
Mar 21, 2019 13.20 13.54 13.16 13.26 20,099 +0.01(+0.06%)
Mar 20, 2019 13.04 13.29 13.04 13.25 10,595 +0.23(+1.76%)
Mar 19, 2019 13.30 13.31 13.02 13.02 7,315 -0.20(-1.54%)
Mar 18, 2019 13.29 13.29 13.14 13.23 9,403 -0.01(-0.06%)
Mar 15, 2019 13.02 13.29 13.02 13.24 56,854 +0.24(+1.83%)
Mar 14, 2019 13.20 13.28 12.81 13.00 15,015 -0.15(-1.16%)
Mar 13, 2019 13.42 13.49 12.88 13.15 24,176 -0.17(-1.27%)
Mar 12, 2019 13.19 13.82 12.83 13.32 6,951 +0.15(+1.15%)
Mar 11, 2019 13.09 13.56 13.09 13.17 16,330 +0.16(+1.23%)
Mar 08, 2019 12.65 13.72 12.65 13.01 24,196 +0.35(+2.80%)
Mar 07, 2019 13.06 14.00 12.66 12.66 17,063 -0.30(-2.34%)
Mar 06, 2019 13.62 13.85 12.96 12.96 13,434 -0.53(-3.94%)
Mar 05, 2019 13.73 13.79 13.49 13.49 6,306 -0.19(-1.42%)
Mar 04, 2019 13.69 14.11 13.65 13.68 10,627 -0.03(-0.18%)
Mar 01, 2019 14.04 14.22 13.70 13.71 21,586 -0.26(-1.87%)
Feb 28, 2019 14.27 14.27 13.97 13.97 7,211 -0.24(-1.72%)
Feb 27, 2019 14.16 14.32 14.16 14.21 5,707 +0.09(+0.66%)
Feb 26, 2019 13.90 14.32 13.90 14.12 11,105 +0.30(+2.13%)
Feb 25, 2019 13.91 14.21 13.78 13.83 31,049 +0.00(+0.00%)
Feb 22, 2019 13.68 13.83 13.56 13.83 34,633 +0.15(+1.11%)
Feb 21, 2019 13.67 13.90 13.62 13.68 33,079 -0.05(-0.37%)
Feb 20, 2019 13.76 13.82 13.70 13.73 14,191 -0.04(-0.31%)
Feb 19, 2019 13.63 13.78 13.58 13.77 10,722 +0.14(+1.05%)
Feb 15, 2019 13.51 13.70 13.34 13.62 27,754 +0.19(+1.44%)
Feb 14, 2019 13.28 13.62 13.28 13.43 19,339 +0.09(+0.70%)
Feb 13, 2019 13.07 13.34 13.01 13.34 24,905 +0.35(+2.66%)
Feb 12, 2019 12.87 13.06 12.82 12.99 9,138 +0.19(+1.45%)
Feb 11, 2019 12.92 13.06 12.74 12.81 9,409 -0.12(-0.91%)
Feb 08, 2019 12.98 13.03 12.71 12.92 20,519 -0.03(-0.20%)
Feb 07, 2019 12.73 13.00 12.70 12.95 28,391 +0.24(+1.92%)
Feb 06, 2019 12.69 12.89 12.66 12.71 26,614 +0.05(+0.40%)
Feb 05, 2019 12.53 12.87 12.29 12.66 24,366 +0.17(+1.35%)
Feb 04, 2019 12.06 12.55 12.06 12.49 35,045 +0.39(+3.21%)
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.