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 (%)
May 31, 2016 12.54 12.54 12.40 12.51 8,890 -0.11(-0.86%)
May 27, 2016 12.50 12.62 12.62 12.62 15,158 +0.10(+0.80%)
May 26, 2016 12.53 12.65 12.47 12.52 13,231 +0.02(+0.19%)
May 25, 2016 12.47 12.54 12.36 12.50 23,299 -0.03(-0.25%)
May 24, 2016 12.89 13.34 12.35 12.53 74,765 -0.39(-3.05%)
May 23, 2016 12.85 12.93 12.83 12.92 22,060 +0.10(+0.78%)
May 20, 2016 12.35 13.00 12.31 12.82 52,312 +0.50(+4.07%)
May 19, 2016 12.30 12.35 12.20 12.32 34,582 +0.02(+0.13%)
May 18, 2016 12.26 12.35 12.16 12.30 23,910 +0.05(+0.44%)
May 17, 2016 12.45 12.50 12.24 12.25 20,355 -0.21(-1.67%)
May 16, 2016 12.46 12.50 12.30 12.46 30,808 +0.02(+0.12%)
May 13, 2016 12.35 12.47 12.31 12.44 19,498 +0.02(+0.12%)
May 12, 2016 12.40 12.43 12.40 12.43 6,564 -0.04(-0.31%)
May 11, 2016 12.43 12.47 12.36 12.47 3,588 +0.04(+0.31%)
May 10, 2016 12.04 12.48 12.04 12.43 32,784 +0.25(+2.03%)
May 09, 2016 12.33 12.34 11.88 12.18 15,887 -0.15(-1.25%)
May 06, 2016 12.13 12.35 12.13 12.33 8,519 +0.19(+1.52%)
May 05, 2016 12.37 12.37 12.12 12.15 6,353 -0.20(-1.63%)
May 04, 2016 12.20 12.35 11.98 12.35 16,088 +0.06(+0.50%)
May 03, 2016 12.10 12.34 11.90 12.29 26,088 +0.11(+0.89%)
May 02, 2016 12.26 12.35 12.10 12.18 13,624 -0.14(-1.13%)
Apr 29, 2016 11.96 12.33 11.96 12.32 10,793 -0.02(-0.12%)
Apr 28, 2016 12.31 12.37 12.18 12.33 14,312 +0.03(+0.25%)
Apr 27, 2016 12.31 12.41 12.07 12.30 28,637 -0.08(-0.69%)
Apr 26, 2016 12.35 12.43 12.20 12.39 21,453 +0.05(+0.38%)
Apr 25, 2016 12.16 12.35 12.04 12.34 21,950 +0.18(+1.46%)
Apr 22, 2016 11.93 12.35 11.93 12.16 12,813 -0.15(-1.25%)
Apr 21, 2016 12.34 12.35 12.28 12.32 5,627 +0.00(+0.00%)
Apr 20, 2016 12.35 12.35 12.06 12.32 13,567 +0.02(+0.13%)
Apr 19, 2016 12.34 12.38 12.23 12.30 10,210 +0.01(+0.06%)
Apr 18, 2016 12.22 12.42 11.99 12.30 11,859 +0.05(+0.44%)
Apr 15, 2016 12.08 12.42 12.08 12.24 21,192 -0.05(-0.44%)
Apr 14, 2016 11.93 12.34 11.90 12.30 16,592 +0.14(+1.14%)
Apr 13, 2016 12.04 12.22 11.77 12.16 13,437 +0.18(+1.48%)
Apr 12, 2016 11.80 12.02 11.62 11.98 30,800 +0.22(+1.90%)
Apr 11, 2016 11.89 11.93 11.61 11.76 8,759 +0.09(+0.79%)
Apr 08, 2016 11.70 11.99 11.55 11.66 51,497 -0.05(-0.46%)
Apr 07, 2016 12.13 12.29 11.63 11.72 68,375 -0.38(-3.13%)
Apr 06, 2016 12.02 12.30 11.86 12.10 29,674 +0.02(+0.13%)
Apr 05, 2016 12.06 12.16 11.78 12.08 28,944 -0.08(-0.64%)
Apr 04, 2016 12.12 12.32 12.01 12.16 28,600 -0.16(-1.32%)
Apr 01, 2016 12.25 12.32 12.20 12.32 22,726 +0.15(+1.27%)
Mar 31, 2016 12.24 12.26 12.10 12.16 21,791 -0.06(-0.51%)
Mar 30, 2016 12.10 12.23 11.98 12.23 16,294 +0.22(+1.87%)
Mar 29, 2016 12.10 12.16 11.93 12.00 14,459 -0.15(-1.21%)
Mar 28, 2016 12.17 12.23 12.03 12.15 18,794 +0.07(+0.58%)
Mar 24, 2016 11.84 12.08 12.08 12.08 11,530 +0.29(+2.42%)
Mar 23, 2016 11.82 11.84 11.70 11.79 9,838 -0.03(-0.26%)
Mar 22, 2016 11.64 11.83 11.39 11.82 49,430 +0.05(+0.39%)
Mar 21, 2016 11.59 11.80 11.39 11.78 29,303 +0.29(+2.55%)
Mar 18, 2016 11.39 11.59 11.39 11.49 20,493 +0.04(+0.34%)
Mar 17, 2016 11.45 11.58 11.28 11.45 15,840 -0.05(-0.47%)
Mar 16, 2016 11.52 11.61 11.50 11.50 7,724 +0.13(+1.15%)
Mar 15, 2016 11.36 11.38 11.27 11.37 17,645 +0.04(+0.34%)
Mar 14, 2016 11.32 11.43 11.29 11.33 26,377 -0.08(-0.74%)
Mar 11, 2016 11.55 11.74 11.39 11.42 10,056 +0.03(+0.27%)
Mar 10, 2016 11.53 11.54 11.35 11.38 23,061 -0.15(-1.26%)
Mar 09, 2016 12.05 12.07 11.43 11.53 57,625 -0.24(-2.08%)
Mar 08, 2016 12.46 12.46 11.59 11.77 39,670 -0.61(-4.94%)
Mar 07, 2016 12.19 12.42 12.14 12.39 20,014 +0.31(+2.60%)
Mar 04, 2016 12.23 12.42 11.95 12.07 17,554 -0.05(-0.44%)
Mar 03, 2016 12.23 12.39 11.81 12.13 26,228 -0.22(-1.79%)
Mar 02, 2016 11.90 12.41 11.89 12.35 17,213 +0.35(+2.93%)
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.