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 (%)
Jan 31, 2019 12.09 12.18 11.96 12.03 27,443 -0.18(-1.45%)
Jan 30, 2019 12.01 12.43 12.01 12.21 30,630 +0.17(+1.40%)
Jan 29, 2019 12.01 12.39 11.95 12.04 45,501 +0.00(+0.00%)
Jan 28, 2019 12.33 12.44 12.02 12.04 31,768 -0.39(-3.12%)
Jan 25, 2019 12.02 12.43 11.98 12.43 23,010 +0.35(+2.93%)
Jan 24, 2019 12.30 12.30 11.86 12.07 45,826 -0.26(-2.12%)
Jan 23, 2019 12.36 12.53 12.04 12.33 14,141 +0.06(+0.48%)
Jan 22, 2019 12.53 12.86 12.23 12.28 19,211 -0.39(-3.06%)
Jan 18, 2019 12.81 12.92 12.66 12.66 18,977 -0.15(-1.18%)
Jan 17, 2019 12.87 12.95 12.65 12.82 14,853 -0.05(-0.39%)
Jan 16, 2019 12.89 13.01 12.74 12.87 28,125 -0.02(-0.13%)
Jan 15, 2019 12.83 12.98 12.69 12.88 9,563 +0.05(+0.39%)
Jan 14, 2019 12.88 13.10 12.68 12.83 19,157 -0.11(-0.85%)
Jan 11, 2019 13.44 13.83 12.75 12.94 19,096 -0.61(-4.48%)
Jan 10, 2019 13.70 13.83 13.26 13.55 9,774 -0.22(-1.59%)
Jan 09, 2019 13.78 14.04 13.54 13.77 13,717 +0.14(+1.05%)
Jan 08, 2019 13.69 13.69 13.54 13.62 8,396 +0.00(+0.00%)
Jan 07, 2019 13.57 13.78 13.37 13.62 21,733 +0.03(+0.19%)
Jan 04, 2019 13.03 13.74 12.95 13.60 26,568 +0.63(+4.88%)
Jan 03, 2019 12.95 13.02 12.86 12.97 11,335 +0.03(+0.20%)
Jan 02, 2019 12.47 13.01 12.47 12.94 31,203 +0.37(+2.95%)
Dec 31, 2018 12.56 13.03 12.23 12.57 21,112 +0.13(+1.02%)
Dec 28, 2018 12.52 12.82 12.18 12.44 34,633 -0.22(-1.73%)
Dec 27, 2018 12.95 13.03 12.16 12.66 33,126 -0.37(-2.85%)
Dec 26, 2018 13.08 13.30 12.60 13.03 29,544 +0.13(+1.05%)
Dec 24, 2018 12.66 13.44 12.66 12.90 17,791 +0.02(+0.13%)
Dec 21, 2018 13.21 13.46 12.87 12.88 64,048 -0.42(-3.17%)
Dec 20, 2018 13.24 13.44 13.16 13.30 22,185 +0.07(+0.51%)
Dec 19, 2018 13.87 13.90 13.08 13.24 39,972 -0.44(-3.21%)
Dec 18, 2018 13.83 14.03 13.54 13.68 30,767 +0.06(+0.43%)
Dec 17, 2018 13.74 14.05 13.45 13.62 28,861 -0.05(-0.37%)
Dec 14, 2018 13.92 14.07 13.22 13.67 18,977 -0.16(-1.16%)
Dec 13, 2018 13.86 14.07 13.70 13.83 18,493 -0.04(-0.30%)
Dec 12, 2018 13.64 13.95 13.43 13.87 13,179 +0.32(+2.34%)
Dec 11, 2018 14.20 14.20 13.52 13.55 11,304 -0.59(-4.19%)
Dec 10, 2018 14.34 14.76 13.96 14.14 10,618 -0.23(-1.63%)
Dec 07, 2018 15.83 15.83 14.21 14.38 18,073 +0.02(+0.12%)
Dec 06, 2018 14.75 15.87 14.21 14.36 24,695 -0.48(-3.26%)
Dec 04, 2018 15.48 15.71 14.68 14.85 15,440 -0.63(-4.10%)
Dec 03, 2018 15.77 15.87 15.34 15.48 12,268 -0.07(-0.43%)
Nov 30, 2018 15.84 15.87 15.52 15.55 23,219 -0.27(-1.69%)
Nov 29, 2018 15.72 15.86 15.50 15.82 5,757 +0.18(+1.12%)
Nov 28, 2018 15.53 15.87 15.26 15.64 8,502 +0.24(+1.57%)
Nov 27, 2018 15.29 15.79 15.28 15.40 8,671 -0.02(-0.11%)
Nov 26, 2018 15.74 15.85 15.21 15.41 29,751 -0.32(-2.02%)
Nov 23, 2018 15.34 15.86 15.34 15.73 7,181 +0.31(+2.00%)
Nov 21, 2018 15.42 15.42 15.42 0 +0.17(+1.10%)
Nov 20, 2018 15.29 15.72 15.17 15.26 21,973 -0.09(-0.60%)
Nov 19, 2018 15.32 15.71 15.12 15.35 24,844 +0.02(+0.16%)
Nov 16, 2018 15.31 15.82 15.28 15.32 32,316 -0.02(-0.16%)
Nov 15, 2018 15.25 15.84 15.06 15.35 27,358 +0.13(+0.82%)
Nov 14, 2018 15.87 15.87 15.04 15.22 27,579 -0.53(-3.34%)
Nov 13, 2018 15.57 15.86 15.31 15.75 15,802 +0.18(+1.13%)
Nov 12, 2018 15.11 15.71 15.11 15.57 17,659 +0.40(+2.64%)
Nov 09, 2018 15.15 15.68 15.08 15.17 30,880 -0.08(-0.49%)
Nov 08, 2018 15.24 15.45 15.06 15.25 22,358 -0.08(-0.49%)
Nov 07, 2018 14.89 15.32 14.89 15.32 35,569 +0.58(+3.91%)
Nov 06, 2018 14.73 14.87 14.51 14.75 9,467 -0.04(-0.28%)
Nov 05, 2018 14.96 14.96 14.61 14.79 21,450 -0.16(-1.06%)
Nov 02, 2018 14.83 14.96 14.70 14.95 13,046 +0.12(+0.79%)
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.