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 29, 2010 4.783 4.874 4.783 4.840 2,115 -0.03(-0.70%)
Jan 28, 2010 4.777 4.874 4.754 4.874 1,658 +0.13(+2.75%)
Jan 27, 2010 4.777 4.777 4.702 4.744 5,662 -0.01(-0.20%)
Jan 26, 2010 4.679 4.855 4.679 4.753 8,859 +0.13(+2.87%)
Jan 25, 2010 4.621 4.621 4.556 4.621 6,308 -0.18(-3.66%)
Jan 22, 2010 4.679 4.848 4.549 4.796 15,023 +0.02(+0.41%)
Jan 21, 2010 5.037 5.037 4.718 4.777 9,859 -0.12(-2.39%)
Jan 20, 2010 4.861 4.978 4.861 4.894 17,980 +0.13(+2.73%)
Jan 19, 2010 4.725 4.848 4.725 4.764 6,397 +0.05(+1.10%)
Jan 15, 2010 4.718 4.712 4.712 4.712 1,846 +0.00(+0.00%)
Jan 14, 2010 4.598 4.712 4.588 4.712 14,614 +0.13(+2.84%)
Jan 13, 2010 4.569 4.582 4.569 4.582 2,280 +0.12(+2.77%)
Jan 12, 2010 4.471 4.640 4.387 4.458 11,306 +0.07(+1.63%)
Jan 11, 2010 4.361 4.439 4.361 4.387 6,093 +0.03(+0.75%)
Jan 08, 2010 4.302 4.367 4.302 4.354 16,422 -0.12(-2.62%)
Jan 07, 2010 4.345 4.471 4.283 4.471 7,974 +0.18(+4.24%)
Jan 06, 2010 4.471 4.471 4.224 4.289 2,124 +0.18(+4.43%)
Jan 05, 2010 4.270 4.432 4.107 4.107 11,224 -0.16(-3.80%)
Jan 04, 2010 4.354 4.354 4.198 4.270 4,425 -0.08(-1.94%)
Dec 31, 2009 4.354 4.354 4.354 4.354 19,079 +0.03(+0.75%)
Dec 30, 2009 4.348 4.354 4.192 4.322 4,862 +0.06(+1.53%)
Dec 29, 2009 4.159 4.293 4.159 4.257 10,616 +0.06(+1.55%)
Dec 28, 2009 4.231 4.458 4.029 4.192 23,313 -0.03(-0.77%)
Dec 24, 2009 4.380 4.471 4.224 4.224 3,061 +0.00(+0.00%)
Dec 23, 2009 4.163 4.380 4.163 4.224 10,664 +0.03(+0.62%)
Dec 22, 2009 4.280 4.348 4.159 4.198 18,236 -0.03(-0.77%)
Dec 21, 2009 4.062 4.231 4.062 4.231 22,238 +0.25(+6.37%)
Dec 18, 2009 3.886 4.276 3.873 3.977 11,660 +0.01(+0.33%)
Dec 17, 2009 3.971 4.062 3.886 3.964 15,737 -0.10(-2.40%)
Dec 16, 2009 4.036 4.062 4.036 4.062 1,960 -0.07(-1.73%)
Dec 15, 2009 4.029 4.146 4.029 4.133 6,468 +0.21(+5.30%)
Dec 14, 2009 3.971 4.166 3.925 3.925 5,568 -0.04(-0.98%)
Dec 11, 2009 3.971 4.062 3.873 3.964 16,300 -0.03(-0.81%)
Dec 10, 2009 4.094 4.224 3.997 3.997 21,175 -0.05(-1.13%)
Dec 09, 2009 4.179 4.268 4.042 4.042 16,869 -0.34(-7.85%)
Dec 08, 2009 4.146 4.387 4.146 4.387 29,105 +0.23(+5.65%)
Dec 07, 2009 4.153 4.153 4.094 4.152 2,615 +0.03(+0.77%)
Dec 04, 2009 3.964 4.393 3.964 4.120 35,894 +0.16(+3.93%)
Dec 03, 2009 4.029 4.029 3.964 3.964 3,883 -0.07(-1.61%)
Dec 02, 2009 3.997 4.029 3.964 4.029 19,939 +0.03(+0.81%)
Dec 01, 2009 3.932 4.029 3.932 3.997 24,154 +0.03(+0.82%)
Nov 30, 2009 4.055 4.055 3.964 3.964 12,084 +0.00(+0.00%)
Nov 27, 2009 4.062 4.062 3.964 3.964 1,160 -0.07(-1.77%)
Nov 25, 2009 4.016 4.052 3.964 4.036 1,449 +0.07(+1.80%)
Nov 24, 2009 4.042 4.055 3.964 3.964 3,131 -0.07(-1.61%)
Nov 23, 2009 3.977 4.075 3.936 4.029 9,393 +0.12(+2.99%)
Nov 20, 2009 4.049 4.062 3.912 3.912 1,606 -0.12(-2.90%)
Nov 19, 2009 4.068 4.068 3.997 4.029 18,559 -0.01(-0.16%)
Nov 18, 2009 3.951 4.081 3.899 4.036 17,976 -0.03(-0.64%)
Nov 17, 2009 4.055 4.127 3.906 4.062 15,626 +0.06(+1.63%)
Nov 16, 2009 4.020 4.055 3.899 3.997 37,197 +0.10(+2.50%)
Nov 13, 2009 3.834 3.902 3.769 3.899 8,156 +0.06(+1.69%)
Nov 12, 2009 3.854 4.211 3.834 3.834 20,190 -0.02(-0.51%)
Nov 11, 2009 3.769 3.906 3.769 3.854 28,653 +0.08(+2.07%)
Nov 10, 2009 3.782 4.088 3.747 3.776 27,862 +1.18(+45.25%)
Nov 09, 2009 3.906 4.010 2.600 2.600 13,540 -1.41(-35.17%)
Nov 06, 2009 4.010 4.010 4.010 4.010 769 +0.10(+2.66%)
Nov 05, 2009 3.938 3.938 3.899 3.906 6,924 -0.03(-0.66%)
Nov 04, 2009 3.932 3.997 3.932 3.932 45,566 -0.06(-1.63%)
Nov 03, 2009 4.062 4.062 3.919 3.997 19,848 -0.06(-1.60%)
Nov 02, 2009 4.080 4.080 4.062 4.062 2,615 -0.02(-0.48%)
Oct 30, 2009 4.127 4.127 4.075 4.081 8,096 -0.05(-1.10%)
Oct 29, 2009 4.029 4.127 4.029 4.127 4,306 +0.10(+2.41%)
Oct 28, 2009 4.075 4.082 4.029 4.030 5,611 -0.08(-1.89%)
Oct 27, 2009 4.107 4.179 4.094 4.107 14,925 -0.06(-1.40%)
Oct 26, 2009 4.257 4.257 4.166 4.166 5,385 -0.03(-0.62%)
Oct 23, 2009 4.192 4.192 4.192 4.192 615 -0.06(-1.53%)
Oct 22, 2009 4.263 4.263 4.185 4.257 16,689 -0.05(-1.21%)
Oct 21, 2009 4.289 4.309 4.286 4.309 6,683 +0.02(+0.45%)
Oct 20, 2009 4.289 4.289 4.289 4.289 769 +0.00(+0.00%)
Oct 19, 2009 4.387 4.401 4.289 4.289 4,329 -0.06(-1.49%)
Oct 16, 2009 4.479 4.484 4.354 4.354 4,619 -0.08(-1.76%)
Oct 14, 2009 4.432 4.432 4.432 4.432 307 +0.08(+1.94%)
Oct 13, 2009 4.419 4.419 4.289 4.348 4,231 -0.07(-1.62%)
Oct 12, 2009 4.355 4.497 4.309 4.419 5,436 +0.07(+1.62%)
Oct 09, 2009 4.354 4.497 4.302 4.349 5,063 -0.15(-3.29%)
Oct 08, 2009 4.497 4.497 4.497 4.497 2,064 +0.03(+0.73%)
Oct 07, 2009 4.283 4.465 4.283 4.465 8,098 +0.18(+4.25%)
Oct 06, 2009 4.283 4.283 4.283 4.283 3,385 +0.01(+0.15%)
Oct 05, 2009 4.322 4.322 4.276 4.276 2,072 -0.09(-2.08%)
Oct 02, 2009 4.224 4.367 4.224 4.367 4,246 +0.06(+1.51%)
Oct 01, 2009 4.465 4.465 4.302 4.302 2,335 -0.03(-0.60%)
Sep 30, 2009 4.510 4.510 4.328 4.328 3,378 -0.12(-2.77%)
Sep 28, 2009 4.289 4.452 4.452 4.452 8,001 +0.16(+3.79%)
Sep 25, 2009 4.523 4.523 4.289 4.289 6,783 +0.00(+0.00%)
Sep 24, 2009 4.432 4.549 4.224 4.289 17,293 -0.20(-4.35%)
Sep 23, 2009 4.549 4.549 4.484 4.484 2,712 -0.06(-1.43%)
Sep 22, 2009 4.549 4.549 4.549 4.549 307 +0.00(+0.00%)
Sep 21, 2009 4.432 4.549 4.432 4.549 1,497 +0.11(+2.49%)
Sep 18, 2009 4.484 4.484 4.432 4.439 9,308 -0.12(-2.57%)
Sep 17, 2009 4.770 4.770 4.484 4.556 7,244 +0.07(+1.59%)
Sep 16, 2009 4.432 4.796 4.430 4.484 4,445 +0.08(+1.92%)
Sep 15, 2009 4.400 4.400 4.400 4.400 1,384 +0.00(+0.00%)
Sep 14, 2009 4.400 4.400 4.400 4.400 153 +0.01(+0.15%)
Sep 11, 2009 4.400 4.400 4.206 4.393 11,601 -0.16(-3.57%)
Sep 10, 2009 4.471 4.809 4.471 4.556 3,949 -0.09(-1.96%)
Sep 08, 2009 4.868 4.647 4.647 4.647 6,154 +0.02(+0.47%)
Sep 04, 2009 4.582 4.625 4.582 4.625 807 +0.08(+1.86%)
Sep 03, 2009 4.582 4.874 4.540 4.540 10,586 -0.09(-2.02%)
Sep 02, 2009 4.855 4.855 4.549 4.634 5,029 +0.15(+3.33%)
Sep 01, 2009 4.484 4.484 4.484 4.484 800 +0.10(+2.22%)
Aug 31, 2009 4.868 4.868 4.387 4.387 8,079 -0.14(-3.16%)
Aug 28, 2009 4.419 4.543 4.419 4.530 12,367 +0.08(+1.75%)
Aug 27, 2009 4.387 4.523 4.387 4.452 9,847 -0.20(-4.33%)
Aug 26, 2009 4.653 4.653 4.653 4.653 153 +0.30(+6.87%)
Aug 25, 2009 4.354 4.367 4.354 4.354 1,384 +0.00(+0.00%)
Aug 24, 2009 4.257 4.369 4.257 4.354 2,808 +0.10(+2.29%)
Aug 21, 2009 4.263 4.415 4.192 4.257 6,327 -0.18(-4.10%)
Aug 20, 2009 4.257 4.497 4.257 4.439 17,043 +0.18(+4.32%)
Aug 19, 2009 4.231 4.259 4.224 4.255 16,292 +0.03(+0.72%)
Aug 18, 2009 4.244 4.365 4.224 4.224 2,000 +0.02(+0.46%)
Aug 17, 2009 4.393 4.393 4.192 4.205 3,538 -0.25(-5.51%)
Aug 14, 2009 4.231 4.471 4.224 4.450 2,264 +0.15(+3.57%)
Aug 13, 2009 4.354 4.354 4.289 4.297 2,231 -0.06(-1.32%)
Aug 12, 2009 4.387 4.408 4.322 4.354 9,202 -0.02(-0.45%)
Aug 11, 2009 4.861 4.861 4.322 4.374 8,633 +0.12(+2.75%)
Aug 10, 2009 4.081 4.257 4.081 4.257 11,641 +0.22(+5.48%)
Aug 07, 2009 3.899 4.094 3.899 4.036 25,957 +0.07(+1.80%)
Aug 06, 2009 3.893 3.964 3.834 3.964 18,256 +0.05(+1.33%)
Aug 05, 2009 3.867 3.912 3.841 3.912 2,331 +0.08(+2.03%)
Aug 04, 2009 3.899 3.899 3.834 3.834 2,923 +0.00(+0.00%)
Aug 03, 2009 3.841 3.964 3.834 3.834 11,526 -0.16(-4.07%)
Jul 31, 2009 3.886 4.062 3.834 3.997 15,452 +0.10(+2.50%)
Jul 30, 2009 3.834 4.003 3.834 3.899 4,346 +0.00(+0.00%)
Jul 29, 2009 3.899 3.899 3.886 3.899 8,314 +0.06(+1.69%)
Jul 28, 2009 3.834 3.834 3.834 3.834 204 +0.08(+2.08%)
Jul 27, 2009 3.756 3.756 3.756 3.756 461 -0.14(-3.67%)
Jul 24, 2009 3.899 3.899 3.834 3.899 9,847 +0.00(+0.00%)
Jul 23, 2009 4.023 4.023 3.899 3.899 615 +0.05(+1.18%)
Jul 22, 2009 3.964 3.964 3.854 3.854 2,695 -0.01(-0.17%)
Jul 21, 2009 3.886 3.886 3.860 3.860 1,507 -0.20(-4.96%)
Jul 20, 2009 4.023 4.062 3.899 4.062 11,215 +0.09(+2.29%)
Jul 17, 2009 3.912 3.971 3.899 3.971 1,384 -0.04(-0.97%)
Jul 16, 2009 4.029 4.029 4.010 4.010 461 -0.08(-2.06%)
Jul 14, 2009 4.094 4.094 4.094 4.094 0 +0.19(+5.00%)
Jul 13, 2009 3.912 3.912 3.899 3.899 980 -0.06(-1.64%)
Jul 10, 2009 4.062 4.101 3.880 3.964 9,693 -0.00(-0.00%)
Jul 08, 2009 3.964 3.964 3.964 3.964 0 -0.12(-2.91%)
Jul 07, 2009 4.098 4.098 4.062 4.083 2,029 -0.00(-0.11%)
Jul 06, 2009 4.224 4.224 4.088 4.088 615 +0.02(+0.48%)
Jul 02, 2009 4.068 4.068 4.068 4.068 461 -0.16(-3.69%)
Jul 01, 2009 4.348 4.348 4.133 4.224 15,040 +0.11(+2.69%)
Jun 30, 2009 4.309 4.478 4.068 4.114 3,652 +0.05(+1.28%)
Jun 29, 2009 4.062 4.062 4.062 4.062 153 -0.16(-3.85%)
Jun 26, 2009 4.172 4.224 3.899 4.224 6,627 +0.03(+0.81%)
Jun 25, 2009 4.159 4.191 4.062 4.191 4,308 +0.28(+7.11%)
Jun 24, 2009 3.912 3.912 3.912 3.912 155 -0.26(-6.23%)
Jun 23, 2009 4.042 4.172 3.899 4.172 1,720 -0.03(-0.62%)
Jun 22, 2009 4.044 4.198 4.044 4.198 500 -0.10(-2.27%)
Jun 17, 2009 4.296 4.296 4.296 4.296 2,834 +0.07(+1.69%)
Jun 16, 2009 4.322 4.673 3.964 4.224 3,343 +0.04(+1.01%)
Jun 15, 2009 4.322 4.322 3.756 4.182 461 -0.13(-3.09%)
Jun 12, 2009 4.315 4.315 4.315 4.315 153 +0.09(+2.15%)
Jun 11, 2009 4.322 4.322 4.133 4.224 2,023 -0.12(-2.69%)
Jun 10, 2009 4.068 4.341 4.068 4.341 4,359 +0.02(+0.45%)
Jun 09, 2009 3.906 4.322 3.756 4.322 2,832 +0.26(+6.40%)
Jun 08, 2009 4.055 4.062 3.899 4.062 1,737 +0.15(+3.82%)
Jun 04, 2009 4.055 4.055 3.789 3.912 4,455 +0.17(+4.51%)
Jun 03, 2009 3.802 3.743 3.672 3.743 4,846 +0.16(+4.35%)
Jun 02, 2009 3.802 3.815 3.575 3.588 9,593 -0.21(-5.48%)
Jun 01, 2009 3.834 3.899 3.640 3.795 9,501 -0.06(-1.68%)
May 29, 2009 3.860 3.867 3.672 3.860 4,155 +0.29(+8.00%)
May 28, 2009 3.867 3.867 3.575 3.575 4,956 -0.28(-7.25%)
May 27, 2009 3.899 3.919 3.854 3.854 3,358 +0.04(+1.03%)
May 26, 2009 3.789 3.815 3.581 3.815 5,031 +0.20(+5.57%)
May 22, 2009 3.997 3.997 3.594 3.614 6,670 -0.32(-8.10%)
May 21, 2009 3.932 3.932 3.932 3.932 615 +0.00(+0.00%)
May 20, 2009 3.919 3.932 3.821 3.932 1,538 +0.17(+4.49%)
May 19, 2009 3.711 3.799 3.704 3.763 3,455 +0.29(+8.43%)
May 18, 2009 3.607 3.656 3.464 3.471 14,955 -0.07(-2.02%)
May 15, 2009 3.548 3.548 3.542 3.542 3,231 +0.06(+1.87%)
May 14, 2009 3.607 3.607 3.477 3.477 3,077 -0.12(-3.25%)
May 13, 2009 3.594 3.594 3.594 3.594 461 +0.06(+1.84%)
May 12, 2009 3.594 3.594 3.503 3.529 3,628 -0.04(-1.09%)
May 11, 2009 3.542 3.575 3.542 3.568 38,180 +0.06(+1.67%)
May 08, 2009 3.477 3.575 3.477 3.510 51,002 +0.03(+0.75%)
May 07, 2009 3.484 3.484 3.471 3.484 1,152 +0.10(+3.08%)
May 06, 2009 3.380 3.410 3.380 3.380 93,800 +0.09(+2.77%)
May 05, 2009 3.217 3.503 3.217 3.289 8,870 +0.04(+1.20%)
May 04, 2009 3.315 3.315 3.217 3.250 11,359 +0.00(+0.00%)
May 01, 2009 3.256 3.289 3.250 3.250 7,477 -0.05(-1.57%)
Apr 29, 2009 3.302 3.302 3.302 3.302 0 +0.16(+4.96%)
Apr 28, 2009 3.250 3.250 3.146 3.146 923 -0.10(-3.20%)
Apr 27, 2009 3.315 3.315 3.250 3.250 3,314 +0.00(+0.00%)
Apr 24, 2009 3.477 3.477 3.250 3.250 1,918 -0.06(-1.96%)
Apr 23, 2009 3.451 3.458 3.315 3.315 3,892 -0.03(-0.97%)
Apr 22, 2009 3.308 3.380 3.250 3.347 5,953 +0.10(+3.00%)
Apr 21, 2009 3.250 3.256 3.178 3.250 9,232 -0.03(-0.99%)
Apr 20, 2009 3.282 3.282 3.133 3.282 19,862 -0.06(-1.94%)
Apr 17, 2009 3.350 3.412 3.289 3.347 1,230 +0.10(+3.00%)
Apr 16, 2009 3.509 3.509 3.185 3.250 15,660 -0.21(-6.19%)
Apr 15, 2009 3.464 3.464 3.464 3.464 184 +0.14(+4.30%)
Apr 14, 2009 3.445 3.445 3.321 3.321 1,758 -0.16(-4.48%)
Apr 13, 2009 3.509 3.510 3.425 3.477 9,504 +0.06(+1.71%)
Apr 09, 2009 3.412 3.419 3.412 3.419 538 +0.06(+1.94%)
Apr 08, 2009 3.575 3.575 3.269 3.354 2,178 -0.21(-6.01%)
Apr 07, 2009 3.477 3.568 3.477 3.568 3,237 +0.10(+2.81%)
Apr 03, 2009 3.471 3.471 3.471 3.471 1,538 +0.01(+0.19%)
Apr 02, 2009 3.510 3.510 3.445 3.464 8,847 +0.18(+5.54%)
Apr 01, 2009 3.575 3.575 3.282 3.282 4,312 -0.23(-6.48%)
Mar 31, 2009 3.425 3.510 3.425 3.510 2,164 +0.33(+10.21%)
Mar 30, 2009 3.100 3.191 3.029 3.184 2,923 -0.39(-10.91%)
Mar 26, 2009 3.584 3.584 3.445 3.575 3,283 +0.02(+0.51%)
Mar 25, 2009 3.607 3.737 3.556 3.556 5,693 -0.05(-1.41%)
Mar 24, 2009 3.510 3.737 3.510 3.607 34,444 +0.10(+2.78%)
Mar 23, 2009 3.666 3.666 3.484 3.510 5,226 +0.12(+3.45%)
Mar 20, 2009 3.393 3.393 3.393 3.393 2,800 +0.07(+2.15%)
Mar 19, 2009 3.530 3.575 2.949 3.321 6,368 +0.19(+6.02%)
Mar 18, 2009 3.282 3.321 3.133 3.133 2,264 -0.12(-3.79%)
Mar 17, 2009 3.581 3.584 3.042 3.256 2,843 -0.58(-15.01%)
Mar 16, 2009 3.360 3.847 3.315 3.831 1,984 +0.09(+2.52%)
Mar 13, 2009 4.302 4.302 3.737 3.737 6,413 +0.23(+6.48%)
Mar 12, 2009 3.347 3.562 3.217 3.510 8,639 +0.32(+10.20%)
Mar 11, 2009 2.860 3.185 2.860 3.185 6,528 -0.16(-4.85%)
Mar 10, 2009 3.315 3.601 3.315 3.347 1,113 +0.16(+5.10%)
Mar 09, 2009 3.035 3.711 3.035 3.185 16,346 +0.01(+0.41%)
Mar 06, 2009 3.172 3.172 3.165 3.172 1,423 +0.25(+8.44%)
Mar 05, 2009 3.055 3.081 2.600 2.925 66,410 +0.00(+0.00%)
Mar 04, 2009 2.762 3.048 2.762 2.925 25,871 -0.32(-10.00%)
Mar 02, 2009 3.360 3.360 3.250 3.250 16,734 -0.52(-13.79%)
Feb 27, 2009 3.737 3.769 3.737 3.769 19,596 +0.03(+0.87%)
Feb 26, 2009 3.737 3.737 3.731 3.737 10,924 +0.16(+4.55%)
Feb 25, 2009 3.380 3.899 3.380 3.575 15,617 +0.21(+6.38%)
Feb 24, 2009 3.704 3.704 3.341 3.360 52,439 -0.34(-9.30%)
Feb 23, 2009 3.412 3.704 3.392 3.704 11,326 +0.26(+7.55%)
Feb 20, 2009 3.425 3.477 3.412 3.445 28,288 -0.16(-4.50%)
Feb 19, 2009 4.079 4.079 3.549 3.607 24,497 -0.65(-15.27%)
Feb 18, 2009 4.257 4.263 4.062 4.257 7,367 +0.00(+0.00%)
Feb 17, 2009 4.094 4.887 4.094 4.257 44,305 -0.11(-2.53%)
Feb 13, 2009 4.062 4.367 3.899 4.367 11,413 +0.31(+7.52%)
Feb 12, 2009 4.062 4.322 3.899 4.062 4,623 -0.32(-7.41%)
Feb 11, 2009 3.737 4.387 3.737 4.387 5,191 +0.48(+12.31%)
Feb 10, 2009 3.990 3.997 3.899 3.906 5,280 +0.01(+0.17%)
Feb 09, 2009 3.899 3.899 3.899 3.899 524 +0.00(+0.00%)
Feb 06, 2009 3.886 3.903 3.886 3.899 981 +0.31(+8.50%)
Feb 05, 2009 3.919 4.062 3.594 3.594 45,606 -0.53(-12.91%)
Feb 04, 2009 4.289 4.289 3.899 4.127 7,645 -0.03(-0.78%)
Feb 03, 2009 3.958 4.263 3.958 4.159 11,099 +0.10(+2.40%)
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.