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 (%)
Aug 31, 2020 10.51 11.52 10.34 11.50 194,806 +1.13(+10.90%)
Aug 28, 2020 10.77 10.77 10.30 10.37 17,506 -0.28(-2.61%)
Aug 27, 2020 10.38 10.75 10.37 10.65 9,673 +0.33(+3.22%)
Aug 26, 2020 10.68 10.68 10.30 10.31 17,401 -0.29(-2.71%)
Aug 25, 2020 10.73 10.74 10.48 10.60 4,694 +0.00(+0.00%)
Aug 24, 2020 10.24 10.69 10.15 10.60 21,654 +0.46(+4.51%)
Aug 21, 2020 10.50 10.53 10.08 10.14 38,692 -0.30(-2.92%)
Aug 20, 2020 10.60 10.82 10.38 10.45 22,575 -0.28(-2.59%)
Aug 19, 2020 11.38 11.38 10.54 10.73 17,008 +0.05(+0.50%)
Aug 18, 2020 11.01 11.18 10.67 10.67 11,390 -0.42(-3.80%)
Aug 17, 2020 11.02 11.16 10.95 11.09 13,436 -0.10(-0.88%)
Aug 14, 2020 10.99 11.23 10.99 11.19 18,175 +0.16(+1.46%)
Aug 13, 2020 11.21 11.21 10.99 11.03 18,115 -0.31(-2.77%)
Aug 12, 2020 11.34 11.65 11.12 11.34 23,798 +0.22(+1.93%)
Aug 11, 2020 11.17 11.43 10.80 11.13 28,059 +0.17(+1.55%)
Aug 10, 2020 10.62 11.19 10.54 10.96 39,330 +0.35(+3.30%)
Aug 07, 2020 10.05 10.62 9.829 10.61 41,814 +0.72(+7.25%)
Aug 06, 2020 9.865 9.919 9.686 9.892 11,320 -0.03(-0.27%)
Aug 05, 2020 9.793 9.928 9.560 9.919 29,448 +0.19(+1.94%)
Aug 04, 2020 9.542 9.730 9.479 9.730 70,866 +0.08(+0.84%)
Aug 03, 2020 9.542 9.650 9.461 9.650 42,226 +0.14(+1.51%)
Jul 31, 2020 9.694 9.795 9.434 9.506 73,148 -0.07(-0.75%)
Jul 30, 2020 9.461 9.816 9.461 9.578 101,520 +0.08(+0.85%)
Jul 29, 2020 9.981 9.999 9.461 9.497 74,991 -0.40(-4.08%)
Jul 28, 2020 9.901 10.18 9.784 9.901 17,990 -0.13(-1.34%)
Jul 27, 2020 9.883 10.12 9.784 10.04 28,672 +0.11(+1.08%)
Jul 24, 2020 9.874 10.08 9.811 9.928 27,542 +0.08(+0.82%)
Jul 23, 2020 9.990 10.29 9.757 9.847 44,105 -0.05(-0.54%)
Jul 22, 2020 10.39 10.50 9.874 9.901 16,711 -0.43(-4.17%)
Jul 21, 2020 10.13 10.41 10.04 10.33 24,188 +0.43(+4.35%)
Jul 20, 2020 9.892 10.63 9.865 9.901 33,775 -0.15(-1.52%)
Jul 17, 2020 10.17 10.55 10.04 10.05 34,232 -0.17(-1.67%)
Jul 16, 2020 10.38 10.59 10.09 10.22 26,373 -0.38(-3.55%)
Jul 15, 2020 10.55 10.82 10.51 10.60 52,088 +0.37(+3.59%)
Jul 14, 2020 10.16 10.27 9.990 10.23 17,861 -0.03(-0.26%)
Jul 13, 2020 10.30 10.87 9.999 10.26 33,543 +0.10(+0.97%)
Jul 10, 2020 9.964 10.16 9.798 10.16 49,285 +0.07(+0.71%)
Jul 09, 2020 10.13 10.21 9.990 10.09 72,652 -0.07(-0.71%)
Jul 08, 2020 10.09 10.42 10.06 10.16 62,962 +0.05(+0.53%)
Jul 07, 2020 10.60 10.76 10.09 10.11 54,593 -0.71(-6.55%)
Jul 06, 2020 11.43 11.43 10.65 10.82 27,901 -0.36(-3.21%)
Jul 02, 2020 11.65 11.66 11.08 11.17 21,520 -0.17(-1.50%)
Jul 01, 2020 11.01 11.55 11.01 11.34 18,530 -0.15(-1.33%)
Jun 30, 2020 11.40 11.65 11.29 11.50 18,070 +0.18(+1.59%)
Jun 29, 2020 11.25 11.54 10.78 11.32 50,930 +0.20(+1.77%)
Jun 26, 2020 10.99 11.38 10.10 11.12 110,057 +0.04(+0.32%)
Jun 25, 2020 10.60 11.08 9.973 11.08 15,832 +0.39(+3.69%)
Jun 24, 2020 10.95 11.25 10.52 10.69 28,780 -0.48(-4.26%)
Jun 23, 2020 11.12 11.73 11.10 11.17 12,116 +0.07(+0.65%)
Jun 22, 2020 10.85 11.13 10.85 11.09 46,407 +0.06(+0.57%)
Jun 19, 2020 11.55 11.87 10.99 11.03 82,737 -0.40(-3.53%)
Jun 18, 2020 11.48 12.89 11.32 11.43 19,287 -0.13(-1.16%)
Jun 17, 2020 12.28 12.28 11.43 11.57 15,529 -0.74(-5.98%)
Jun 16, 2020 12.37 12.37 11.21 12.30 35,559 +0.15(+1.25%)
Jun 15, 2020 11.49 12.24 11.25 12.15 36,954 +0.30(+2.57%)
Jun 12, 2020 12.44 12.65 10.93 11.85 29,660 +0.10(+0.84%)
Jun 11, 2020 12.01 12.01 11.71 11.75 72,969 -0.51(-4.12%)
Jun 10, 2020 12.82 13.17 12.22 12.25 25,713 -0.64(-4.95%)
Jun 09, 2020 12.96 13.15 11.95 12.89 22,574 -0.27(-2.09%)
Jun 08, 2020 12.87 13.17 12.41 13.17 28,111 +0.47(+3.70%)
Jun 05, 2020 12.43 12.82 12.09 12.70 41,842 +0.55(+4.53%)
Jun 04, 2020 11.60 12.40 11.31 12.15 36,205 +0.45(+3.87%)
Jun 03, 2020 11.28 11.95 11.06 11.70 28,192 +0.77(+7.06%)
Jun 02, 2020 11.64 11.64 10.84 10.92 37,958 -0.55(-4.79%)
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.