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 28, 2021 18.41 18.41 18.14 18.34 24,075 -0.01(-0.05%)
May 27, 2021 18.19 18.42 18.18 18.35 25,031 +0.31(+1.74%)
May 26, 2021 17.95 18.13 17.83 18.04 20,548 +0.21(+1.16%)
May 25, 2021 18.49 18.52 17.83 17.83 49,236 -0.61(-3.31%)
May 24, 2021 18.64 18.64 18.32 18.44 24,283 -0.07(-0.37%)
May 21, 2021 18.48 18.61 18.36 18.51 36,886 +0.23(+1.24%)
May 20, 2021 18.31 18.31 18.11 18.28 37,575 -0.10(-0.53%)
May 19, 2021 18.33 18.40 18.05 18.38 18,742 -0.17(-0.90%)
May 18, 2021 18.70 18.78 18.53 18.55 29,624 -0.22(-1.15%)
May 17, 2021 18.70 18.82 18.63 18.76 21,139 -0.02(-0.10%)
May 14, 2021 18.61 18.81 18.05 18.78 48,685 +0.25(+1.33%)
May 13, 2021 17.77 18.60 17.77 18.54 42,324 +0.73(+4.09%)
May 12, 2021 18.48 18.54 17.77 17.81 39,525 -0.63(-3.41%)
May 11, 2021 18.54 18.58 18.39 18.44 43,170 -0.12(-0.64%)
May 10, 2021 18.80 18.98 18.48 18.56 45,423 -0.30(-1.62%)
May 07, 2021 18.80 18.93 18.77 18.86 46,477 -0.04(-0.21%)
May 06, 2021 18.86 18.93 18.67 18.90 72,779 +0.06(+0.31%)
May 05, 2021 18.90 18.90 18.50 18.84 43,989 -0.06(-0.31%)
May 04, 2021 18.82 18.93 18.65 18.90 48,064 +0.05(+0.26%)
May 03, 2021 18.69 18.88 18.57 18.85 66,614 +0.23(+1.21%)
Apr 30, 2021 18.73 18.75 18.43 18.63 65,179 -0.22(-1.15%)
Apr 29, 2021 18.78 18.92 18.69 18.84 77,404 +0.15(+0.79%)
Apr 28, 2021 18.81 18.84 18.61 18.70 56,094 -0.04(-0.21%)
Apr 27, 2021 18.76 18.78 18.61 18.73 27,449 +0.02(+0.10%)
Apr 26, 2021 18.69 18.81 18.66 18.71 52,390 +0.03(+0.16%)
Apr 23, 2021 18.69 18.82 18.66 18.69 79,923 +0.05(+0.26%)
Apr 22, 2021 18.93 18.93 18.61 18.64 87,205 -0.21(-1.10%)
Apr 21, 2021 18.68 18.92 18.53 18.84 95,871 +0.23(+1.22%)
Apr 20, 2021 18.75 18.78 18.27 18.62 62,646 -0.07(-0.37%)
Apr 19, 2021 18.89 18.89 18.60 18.69 117,795 -0.12(-0.63%)
Apr 16, 2021 18.78 18.91 18.73 18.80 98,938 +0.09(+0.47%)
Apr 15, 2021 18.70 18.78 18.37 18.71 50,847 +0.01(+0.05%)
Apr 14, 2021 18.47 18.86 18.47 18.70 81,481 +0.17(+0.90%)
Apr 13, 2021 18.70 18.70 18.49 18.54 77,274 -0.16(-0.84%)
Apr 12, 2021 18.54 18.87 18.54 18.70 46,067 +0.04(+0.21%)
Apr 09, 2021 18.53 18.88 18.53 18.66 45,656 +0.11(+0.58%)
Apr 08, 2021 18.36 18.60 18.08 18.55 36,972 +0.20(+1.07%)
Apr 07, 2021 18.62 18.73 18.27 18.35 45,940 -0.31(-1.69%)
Apr 06, 2021 18.41 18.93 18.41 18.67 93,838 +0.22(+1.17%)
Apr 05, 2021 18.68 18.68 18.19 18.45 89,547 +0.06(+0.32%)
Apr 01, 2021 18.12 18.39 18.12 18.39 65,891 +0.11(+0.59%)
Mar 31, 2021 18.17 18.58 18.13 18.28 146,139 +0.16(+0.87%)
Mar 30, 2021 18.18 18.40 18.04 18.12 170,317 +0.03(+0.16%)
Mar 29, 2021 18.30 18.69 17.82 18.10 133,327 +0.45(+2.56%)
Mar 26, 2021 17.43 17.93 17.43 17.64 34,267 +0.25(+1.41%)
Mar 25, 2021 16.84 17.77 16.26 17.40 64,017 +0.67(+4.00%)
Mar 24, 2021 16.54 17.95 16.54 16.73 72,318 +0.15(+0.89%)
Mar 23, 2021 16.08 16.76 15.93 16.58 83,496 +0.48(+2.99%)
Mar 22, 2021 16.77 16.77 15.83 16.10 33,868 -0.87(-5.10%)
Mar 19, 2021 16.72 16.96 16.14 16.96 146,120 +0.19(+1.11%)
Mar 18, 2021 16.87 17.28 16.47 16.78 18,539 +0.04(+0.23%)
Mar 17, 2021 16.92 17.18 16.51 16.74 49,618 -0.22(-1.28%)
Mar 16, 2021 17.61 17.61 16.81 16.95 27,208 -0.84(-4.70%)
Mar 15, 2021 17.89 17.89 17.30 17.79 35,786 -0.09(-0.49%)
Mar 12, 2021 17.70 18.18 17.31 17.88 38,945 +0.28(+1.56%)
Mar 11, 2021 17.63 17.73 17.08 17.60 28,964 +0.10(+0.56%)
Mar 10, 2021 16.98 17.63 16.92 17.51 53,020 +0.40(+2.34%)
Mar 09, 2021 16.80 17.39 16.76 17.11 42,685 +0.36(+2.15%)
Mar 08, 2021 16.29 17.03 16.29 16.75 57,973 +0.49(+3.00%)
Mar 05, 2021 16.11 16.58 15.84 16.26 61,214 +0.42(+2.65%)
Mar 04, 2021 15.92 16.38 15.59 15.84 47,747 +0.02(+0.12%)
Mar 03, 2021 15.56 16.08 15.53 15.82 51,859 +0.40(+2.59%)
Mar 02, 2021 15.45 15.60 15.30 15.42 21,614 -0.08(-0.50%)
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.