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 (%)
Aug 29, 2003 5.973 5.973 5.875 5.928 3,231 -0.03(-0.44%)
Aug 28, 2003 5.907 5.954 5.907 5.954 1,538 +0.02(+0.33%)
Aug 27, 2003 5.947 5.947 5.907 5.934 1,538 +0.08(+1.43%)
Aug 26, 2003 5.851 5.851 5.851 5.851 0 +0.00(+0.00%)
Aug 25, 2003 5.851 5.851 5.851 5.851 153 +0.06(+1.03%)
Aug 22, 2003 5.791 5.791 5.791 5.791 0 +0.00(+0.00%)
Aug 21, 2003 5.908 5.927 5.791 5.791 615 +0.01(+0.11%)
Aug 20, 2003 5.882 5.882 5.784 5.784 8,462 -0.07(-1.22%)
Aug 19, 2003 5.752 5.882 5.752 5.856 34,004 +0.08(+1.46%)
Aug 18, 2003 5.797 5.823 5.732 5.771 7,539 +0.05(+0.91%)
Aug 15, 2003 5.719 5.719 5.719 5.719 461 -0.03(-0.45%)
Aug 14, 2003 5.810 5.810 5.745 5.745 3,385 -0.04(-0.67%)
Aug 13, 2003 5.786 5.786 5.784 5.784 769 +0.06(+1.14%)
Aug 12, 2003 5.719 5.719 5.719 5.719 153 -0.02(-0.34%)
Aug 11, 2003 5.810 5.810 5.739 5.739 615 -0.03(-0.55%)
Aug 08, 2003 5.771 5.771 5.771 5.771 0 +0.00(+0.00%)
Aug 07, 2003 5.758 5.797 5.758 5.771 1,538 +0.05(+0.90%)
Aug 06, 2003 5.732 5.849 5.719 5.719 24,157 +0.00(+0.00%)
Aug 05, 2003 5.687 5.843 5.687 5.719 9,693 +0.00(+0.00%)
Aug 04, 2003 5.719 5.719 5.719 5.719 307 +0.00(+0.00%)
Aug 01, 2003 5.823 5.849 5.687 5.719 53,084 -0.18(-3.08%)
Jul 31, 2003 5.849 5.901 5.784 5.901 18,771 +0.02(+0.33%)
Jul 30, 2003 5.882 5.882 5.882 5.882 0 +0.00(+0.00%)
Jul 29, 2003 5.882 5.882 5.849 5.882 8,616 -0.10(-1.63%)
Jul 28, 2003 5.960 5.979 5.882 5.979 54,315 +0.03(+0.55%)
Jul 25, 2003 5.882 5.960 5.882 5.947 22,002 -0.02(-0.33%)
Jul 24, 2003 5.960 5.966 5.960 5.966 461 +0.12(+2.00%)
Jul 23, 2003 5.849 5.849 5.849 5.849 307 -0.10(-1.64%)
Jul 22, 2003 5.849 5.947 5.849 5.947 12,001 -0.03(-0.54%)
Jul 21, 2003 5.914 5.979 5.849 5.979 23,695 +0.06(+1.10%)
Jul 18, 2003 5.914 5.914 5.914 5.914 2,615 -0.06(-1.09%)
Jul 17, 2003 5.947 5.979 5.849 5.979 4,308 +0.03(+0.55%)
Jul 16, 2003 5.914 5.947 5.914 5.947 7,693 -0.16(-2.66%)
Jul 15, 2003 6.109 6.109 6.109 6.109 7,693 +0.13(+2.17%)
Jul 14, 2003 5.914 5.979 5.914 5.979 4,000 -0.00(-0.01%)
Jul 11, 2003 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Jul 10, 2003 6.142 6.142 5.980 5.980 615 -0.05(-0.85%)
Jul 09, 2003 5.914 6.031 5.914 6.031 3,077 +0.12(+1.98%)
Jul 08, 2003 5.914 5.914 5.849 5.914 6,000 +0.05(+0.93%)
Jul 07, 2003 5.860 5.860 5.860 5.860 615 +0.01(+0.18%)
Jul 03, 2003 5.849 5.849 5.849 5.849 153 -0.05(-0.88%)
Jul 02, 2003 5.908 5.908 5.901 5.901 3,077 +0.00(+0.00%)
Jul 01, 2003 5.804 6.064 5.804 5.901 18,464 +0.10(+1.68%)
Jun 30, 2003 6.031 6.031 5.791 5.804 11,386 -0.23(-3.77%)
Jun 27, 2003 6.044 6.051 6.031 6.031 769 -0.05(-0.75%)
Jun 26, 2003 6.077 6.077 6.077 6.077 769 -0.10(-1.58%)
Jun 25, 2003 6.142 6.174 6.142 6.174 307 +0.04(+0.65%)
Jun 24, 2003 6.044 6.135 6.044 6.135 27,388 +0.09(+1.49%)
Jun 23, 2003 6.142 6.142 6.044 6.044 3,231 -0.05(-0.85%)
Jun 20, 2003 6.044 6.103 6.044 6.096 11,232 +0.01(+0.21%)
Jun 19, 2003 6.077 6.090 6.044 6.083 6,308 +0.01(+0.11%)
Jun 18, 2003 6.044 6.077 6.044 6.077 5,539 +0.03(+0.54%)
Jun 17, 2003 6.376 6.434 6.031 6.044 24,926 -0.42(-6.53%)
Jun 16, 2003 6.473 6.499 6.454 6.467 35,850 -0.05(-0.80%)
Jun 13, 2003 6.467 6.525 6.467 6.519 15,694 +0.05(+0.80%)
Jun 12, 2003 6.506 6.558 6.467 6.467 11,078 +0.01(+0.20%)
Jun 11, 2003 6.447 6.454 6.441 6.454 7,231 +0.01(+0.20%)
Jun 10, 2003 6.532 6.551 6.441 6.441 5,693 -0.07(-1.10%)
Jun 09, 2003 6.512 6.512 6.512 6.512 0 +0.00(+0.00%)
Jun 06, 2003 6.434 6.512 6.434 6.512 1,846 +0.08(+1.20%)
Jun 05, 2003 6.435 6.435 6.435 6.435 153 -0.08(-1.19%)
Jun 04, 2003 6.434 6.597 6.434 6.512 12,770 -0.01(-0.20%)
Jun 03, 2003 6.441 6.525 6.434 6.525 2,000 +0.09(+1.41%)
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.