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 (%)
Feb 26, 2010 5.089 5.089 4.809 4.809 8,524 -0.08(-1.60%)
Feb 25, 2010 4.874 4.900 4.816 4.887 39,968 -0.01(-0.13%)
Feb 24, 2010 5.095 5.115 4.874 4.894 8,461 -0.21(-4.08%)
Feb 23, 2010 5.102 5.102 5.101 5.102 5,974 +0.01(+0.23%)
Feb 22, 2010 5.134 5.134 5.090 5.090 9,479 -0.04(-0.86%)
Feb 19, 2010 5.082 5.173 5.082 5.134 13,540 -0.01(-0.13%)
Feb 18, 2010 5.186 5.186 5.082 5.141 9,893 -0.12(-2.35%)
Feb 17, 2010 4.972 5.352 4.972 5.264 18,594 +0.32(+6.44%)
Feb 16, 2010 4.907 4.946 4.907 4.946 14,617 +0.06(+1.33%)
Feb 12, 2010 4.868 4.881 4.881 4.881 6,154 +0.03(+0.53%)
Feb 11, 2010 4.874 4.874 4.855 4.855 1,814 +0.05(+0.95%)
Feb 10, 2010 4.809 4.809 4.809 4.809 2,308 -0.01(-0.13%)
Feb 09, 2010 4.816 4.816 4.816 4.816 1,209 +0.06(+1.30%)
Feb 08, 2010 4.754 4.754 4.754 4.754 413 -0.12(-2.47%)
Feb 05, 2010 4.874 4.874 4.874 4.874 2,000 -0.03(-0.66%)
Feb 04, 2010 4.842 4.907 4.842 4.907 7,684 +0.10(+2.03%)
Feb 02, 2010 4.751 4.809 4.809 4.809 6,462 -0.04(-0.80%)
Feb 01, 2010 4.874 4.874 4.848 4.848 5,551 +0.01(+0.17%)
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%)
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.