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 (%)
Dec 31, 2020 12.20 12.20 12.20 20,215 -0.21(-1.70%)
Dec 30, 2020 12.54 12.63 12.39 12.41 20,215 -0.17(-1.31%)
Dec 29, 2020 12.68 12.87 12.39 12.58 14,617 -0.14(-1.08%)
Dec 28, 2020 12.58 12.81 12.57 12.71 24,442 +0.12(+0.95%)
Dec 24, 2020 12.81 12.81 12.59 12.59 10,458 -0.10(-0.79%)
Dec 23, 2020 12.73 13.03 12.59 12.69 13,741 +0.05(+0.36%)
Dec 22, 2020 12.62 12.85 12.54 12.65 16,027 +0.01(+0.07%)
Dec 21, 2020 12.75 13.01 12.40 12.64 28,749 -0.12(-0.94%)
Dec 18, 2020 13.32 13.51 12.76 12.76 106,980 -0.46(-3.47%)
Dec 17, 2020 13.21 13.22 13.07 13.22 9,367 +0.11(+0.84%)
Dec 16, 2020 13.21 13.31 12.92 13.11 21,941 +0.06(+0.42%)
Dec 15, 2020 13.29 13.73 12.76 13.05 31,757 -0.06(-0.42%)
Dec 14, 2020 13.11 13.31 12.69 13.11 15,702 +0.14(+1.06%)
Dec 11, 2020 12.86 13.26 12.86 12.97 14,642 -0.18(-1.38%)
Dec 10, 2020 13.12 13.38 12.92 13.15 18,598 -0.13(-0.96%)
Dec 09, 2020 13.44 13.49 13.09 13.28 42,202 -0.09(-0.68%)
Dec 08, 2020 13.09 13.46 13.09 13.37 19,733 +0.21(+1.59%)
Dec 07, 2020 12.79 13.23 12.79 13.16 22,222 +0.07(+0.56%)
Dec 04, 2020 12.40 13.16 12.40 13.09 34,350 +0.44(+3.45%)
Dec 03, 2020 12.81 12.90 12.51 12.65 12,437 -0.05(-0.43%)
Dec 02, 2020 12.50 12.80 12.23 12.71 9,643 +0.19(+1.52%)
Dec 01, 2020 12.67 12.67 12.13 12.52 38,579 +0.43(+3.53%)
Nov 30, 2020 12.94 13.14 12.00 12.09 65,487 -0.81(-6.27%)
Nov 27, 2020 13.19 13.41 12.72 12.90 14,753 -0.29(-2.20%)
Nov 25, 2020 13.30 13.40 13.01 13.19 18,055 -0.11(-0.82%)
Nov 24, 2020 12.85 13.37 12.73 13.30 45,088 +0.72(+5.70%)
Nov 23, 2020 12.76 13.03 12.43 12.58 26,692 -0.25(-1.98%)
Nov 20, 2020 12.35 12.93 12.09 12.83 23,230 +0.24(+1.87%)
Nov 19, 2020 12.97 12.97 12.32 12.60 25,864 -0.15(-1.14%)
Nov 18, 2020 13.15 13.22 12.73 12.74 17,893 -0.31(-2.37%)
Nov 17, 2020 13.10 13.25 12.68 13.05 34,035 -0.12(-0.90%)
Nov 16, 2020 12.53 13.21 12.28 13.17 52,027 +0.96(+7.89%)
Nov 13, 2020 12.12 12.53 12.02 12.21 32,258 +0.07(+0.60%)
Nov 12, 2020 12.22 12.40 12.03 12.13 15,051 -0.29(-2.34%)
Nov 11, 2020 12.86 12.92 12.28 12.43 17,517 -0.34(-2.63%)
Nov 10, 2020 12.63 13.32 12.28 12.76 174,689 +0.05(+0.36%)
Nov 09, 2020 12.09 13.35 11.72 12.72 143,018 +1.77(+16.18%)
Nov 06, 2020 11.90 11.90 10.94 10.94 29,175 -0.80(-6.81%)
Nov 05, 2020 11.47 11.97 11.37 11.74 34,371 +0.25(+2.13%)
Nov 04, 2020 11.31 11.75 10.98 11.50 61,046 +0.05(+0.48%)
Nov 03, 2020 11.51 11.58 11.32 11.44 37,807 +0.00(+0.00%)
Nov 02, 2020 11.56 11.58 11.35 11.44 14,503 +0.09(+0.80%)
Oct 30, 2020 11.24 11.43 11.14 11.35 49,543 -0.02(-0.16%)
Oct 29, 2020 11.02 11.49 10.98 11.37 16,083 +0.24(+2.12%)
Oct 28, 2020 11.19 11.23 10.82 11.14 33,995 -0.08(-0.73%)
Oct 27, 2020 11.45 11.70 11.22 11.22 61,319 -0.43(-3.67%)
Oct 26, 2020 11.81 11.81 11.11 11.64 19,260 -0.28(-2.32%)
Oct 23, 2020 10.95 12.00 10.95 11.92 59,232 +0.89(+8.02%)
Oct 22, 2020 10.51 11.15 10.51 11.04 36,152 +0.57(+5.47%)
Oct 21, 2020 10.09 10.54 10.09 10.46 22,618 +0.20(+1.95%)
Oct 20, 2020 10.12 10.36 10.12 10.26 18,725 +0.27(+2.73%)
Oct 19, 2020 10.30 10.33 9.937 9.991 32,521 -0.10(-0.99%)
Oct 16, 2020 10.84 11.10 10.08 10.09 127,933 -0.88(-8.03%)
Oct 15, 2020 10.67 11.04 10.45 10.97 18,972 +0.42(+3.96%)
Oct 14, 2020 10.72 10.98 10.50 10.55 36,622 -0.43(-3.89%)
Oct 13, 2020 10.95 11.14 10.82 10.98 7,832 -0.08(-0.74%)
Oct 12, 2020 10.95 11.19 10.79 11.06 20,455 +0.12(+1.08%)
Oct 09, 2020 11.19 11.22 10.76 10.94 29,726 -0.13(-1.15%)
Oct 08, 2020 10.81 11.25 10.63 11.07 13,719 +0.34(+3.13%)
Oct 07, 2020 10.45 10.84 10.35 10.74 25,674 +0.27(+2.60%)
Oct 06, 2020 10.33 10.94 10.00 10.46 28,355 +0.24(+2.31%)
Oct 05, 2020 9.764 10.27 9.764 10.23 44,225 +0.37(+3.78%)
Oct 02, 2020 9.537 9.982 9.174 9.855 14,312 +0.15(+1.59%)
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.