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 28, 2020 14.74 14.90 14.43 14.56 57,052 -0.19(-1.30%)
Feb 27, 2020 15.19 15.19 14.69 14.76 58,625 -0.33(-2.20%)
Feb 26, 2020 14.96 15.39 14.88 15.09 26,734 +0.09(+0.58%)
Feb 25, 2020 15.52 15.73 14.89 15.00 45,289 -0.35(-2.28%)
Feb 24, 2020 15.31 15.70 15.31 15.35 44,529 +0.03(+0.23%)
Feb 21, 2020 15.55 15.59 15.31 15.31 23,552 -0.18(-1.18%)
Feb 20, 2020 15.28 15.61 15.20 15.50 26,844 +0.26(+1.72%)
Feb 19, 2020 15.38 15.74 15.24 15.24 12,481 -0.09(-0.57%)
Feb 18, 2020 15.08 15.35 14.90 15.32 6,103 +0.54(+3.67%)
Feb 14, 2020 14.78 14.86 14.69 14.78 11,661 -0.09(-0.59%)
Feb 13, 2020 14.29 15.07 14.29 14.87 28,112 +0.64(+4.49%)
Feb 12, 2020 14.72 14.83 14.13 14.23 26,853 -0.35(-2.40%)
Feb 11, 2020 14.69 14.87 14.58 14.58 14,160 -0.16(-1.07%)
Feb 10, 2020 14.77 14.88 14.66 14.74 3,851 -0.04(-0.24%)
Feb 07, 2020 14.87 14.87 14.66 14.77 8,689 -0.21(-1.40%)
Feb 06, 2020 15.15 15.47 14.96 14.98 22,218 -0.30(-1.95%)
Feb 05, 2020 15.03 15.44 14.97 15.28 17,403 +0.42(+2.83%)
Feb 04, 2020 14.95 15.03 14.78 14.86 14,083 +0.02(+0.12%)
Feb 03, 2020 14.85 15.74 14.84 14.84 21,253 -0.03(-0.18%)
Jan 31, 2020 15.02 15.22 14.87 14.87 36,129 -0.18(-1.22%)
Jan 30, 2020 14.88 15.13 14.87 15.05 24,217 +0.18(+1.24%)
Jan 29, 2020 15.05 15.05 14.87 14.87 7,088 -0.25(-1.68%)
Jan 28, 2020 15.09 15.25 15.06 15.12 9,462 +0.03(+0.23%)
Jan 27, 2020 15.09 15.23 15.01 15.09 18,088 -0.07(-0.46%)
Jan 24, 2020 15.32 15.32 15.12 15.16 7,888 -0.05(-0.35%)
Jan 23, 2020 15.10 15.42 15.09 15.21 19,020 +0.10(+0.64%)
Jan 22, 2020 15.09 15.48 15.08 15.11 42,175 +0.00(+0.00%)
Jan 21, 2020 15.20 15.26 15.00 15.11 21,965 -0.09(-0.58%)
Jan 17, 2020 15.60 15.60 15.12 15.20 27,897 -0.25(-1.64%)
Jan 16, 2020 15.18 15.52 15.18 15.45 26,118 +0.42(+2.79%)
Jan 15, 2020 15.16 15.53 14.96 15.04 25,628 -0.06(-0.41%)
Jan 14, 2020 15.28 15.58 15.09 15.10 22,974 -0.20(-1.32%)
Jan 13, 2020 15.10 15.46 14.87 15.30 39,776 +0.31(+2.04%)
Jan 10, 2020 14.76 15.04 14.74 14.99 38,415 +0.15(+1.00%)
Jan 09, 2020 15.04 15.04 14.78 14.84 15,105 -0.10(-0.64%)
Jan 08, 2020 15.04 15.17 14.84 14.94 17,035 -0.11(-0.76%)
Jan 07, 2020 15.03 15.52 15.03 15.05 29,848 -0.60(-3.85%)
Jan 06, 2020 15.53 15.69 15.52 15.66 14,078 +0.05(+0.34%)
Jan 03, 2020 15.74 15.74 15.52 15.60 17,264 -0.18(-1.16%)
Jan 02, 2020 15.82 15.84 15.70 15.79 24,243 -0.08(-0.50%)
Dec 31, 2019 15.81 15.91 15.71 15.87 24,467 +0.15(+0.95%)
Dec 30, 2019 15.83 15.99 15.61 15.72 31,002 -0.12(-0.77%)
Dec 27, 2019 15.92 15.99 15.67 15.84 19,550 +0.02(+0.11%)
Dec 26, 2019 15.94 15.94 15.69 15.82 21,323 -0.03(-0.22%)
Dec 24, 2019 15.80 15.98 15.76 15.86 21,265 +0.17(+1.06%)
Dec 23, 2019 15.75 15.83 15.58 15.69 16,824 -0.14(-0.88%)
Dec 20, 2019 15.74 16.09 15.37 15.83 113,303 +0.20(+1.29%)
Dec 19, 2019 16.14 16.23 15.52 15.63 42,068 -0.57(-3.51%)
Dec 18, 2019 16.62 16.62 16.03 16.20 16,186 -0.34(-2.06%)
Dec 17, 2019 16.69 17.00 16.33 16.54 32,142 -0.32(-1.92%)
Dec 16, 2019 17.61 17.82 16.66 16.86 53,820 -0.47(-2.72%)
Dec 13, 2019 16.27 17.49 15.98 17.34 31,098 +1.13(+6.96%)
Dec 12, 2019 15.67 16.35 15.67 16.21 33,008 +0.51(+3.26%)
Dec 11, 2019 15.31 15.70 15.21 15.70 14,393 +0.45(+2.96%)
Dec 10, 2019 15.17 15.40 15.10 15.24 13,406 +0.16(+1.09%)
Dec 09, 2019 14.99 15.72 14.99 15.08 33,884 -0.34(-2.19%)
Dec 06, 2019 15.54 15.70 15.42 15.42 23,743 +0.03(+0.23%)
Dec 05, 2019 15.54 15.54 15.23 15.38 6,025 -0.05(-0.34%)
Dec 04, 2019 15.53 15.67 15.43 15.43 5,903 +0.02(+0.11%)
Dec 03, 2019 15.45 15.53 15.28 15.42 6,364 +0.00(+0.00%)
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.