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 (%)
Oct 31, 2011 3.157 3.204 3.157 3.203 4,045 -0.00(-0.02%)
Oct 28, 2011 3.204 3.204 3.204 3.204 1,198 +0.01(+0.19%)
Oct 27, 2011 3.204 3.204 3.190 3.198 5,543 +0.01(+0.23%)
Oct 25, 2011 3.190 3.190 3.190 3.190 749 +0.11(+3.69%)
Oct 24, 2011 3.050 3.170 3.050 3.077 1,198 -0.03(-0.86%)
Oct 21, 2011 3.104 3.104 3.104 3.104 149 +0.03(+1.09%)
Oct 20, 2011 3.010 3.070 3.003 3.070 16,322 +0.07(+2.22%)
Oct 19, 2011 3.137 3.137 2.970 3.003 18,189 -0.03(-0.88%)
Oct 18, 2011 3.057 3.069 2.975 3.030 23,673 -0.01(-0.22%)
Oct 17, 2011 3.057 3.137 3.037 3.037 4,105 -0.07(-2.36%)
Oct 14, 2011 3.190 3.190 3.037 3.110 15,732 -0.09(-2.92%)
Oct 13, 2011 3.204 3.217 3.204 3.204 5,693 -0.01(-0.21%)
Oct 12, 2011 3.244 3.244 3.177 3.210 5,124 -0.03(-1.03%)
Oct 11, 2011 3.237 3.244 3.137 3.244 5,161 +0.01(+0.41%)
Oct 10, 2011 3.330 3.330 3.104 3.230 10,061 +0.13(+4.09%)
Oct 07, 2011 3.117 3.170 3.104 3.104 6,131 -0.11(-3.53%)
Oct 06, 2011 3.197 3.257 3.197 3.217 7,839 +0.08(+2.55%)
Oct 05, 2011 3.217 3.217 3.117 3.137 3,146 -0.01(-0.21%)
Oct 04, 2011 3.184 3.237 3.104 3.144 4,860 -0.08(-2.48%)
Oct 03, 2011 3.277 3.277 3.204 3.224 5,401 -0.09(-2.82%)
Sep 30, 2011 3.277 3.471 3.270 3.317 1,706 -0.07(-1.97%)
Sep 29, 2011 3.424 3.437 3.250 3.384 11,081 -0.02(-0.59%)
Sep 28, 2011 3.357 3.471 3.337 3.404 5,873 +0.05(+1.59%)
Sep 27, 2011 3.484 3.484 3.257 3.350 6,258 +0.05(+1.41%)
Sep 26, 2011 3.344 3.577 3.304 3.304 12,858 -0.07(-2.17%)
Sep 23, 2011 3.591 3.741 3.377 3.377 898 -0.12(-3.43%)
Sep 22, 2011 3.871 3.871 3.330 3.497 22,028 -0.24(-6.43%)
Sep 21, 2011 3.744 3.751 3.738 3.738 4,406 -0.01(-0.18%)
Sep 20, 2011 3.845 3.845 3.738 3.744 3,892 -0.09(-2.26%)
Sep 19, 2011 3.764 3.865 3.764 3.831 599 -0.01(-0.35%)
Sep 16, 2011 3.704 3.871 3.704 3.844 3,733 -0.00(-0.00%)
Sep 14, 2011 3.844 3.844 3.844 3.844 0 -0.11(-2.70%)
Sep 13, 2011 3.731 3.951 3.731 3.951 1,071 +0.08(+1.99%)
Sep 12, 2011 3.884 3.884 3.791 3.874 1,370 +0.09(+2.37%)
Sep 09, 2011 3.871 3.871 3.771 3.784 3,428 +0.05(+1.45%)
Sep 08, 2011 3.964 3.964 3.730 3.730 1,451 -0.25(-6.38%)
Sep 06, 2011 4.018 3.985 3.985 3.985 26,669 -0.03(-0.83%)
Sep 02, 2011 3.991 4.018 3.991 4.018 2,488 +0.03(+0.67%)
Sep 01, 2011 3.998 4.031 3.991 3.991 1,550 -0.05(-1.16%)
Aug 31, 2011 4.038 4.038 4.038 4.038 2,247 +0.00(+0.00%)
Aug 30, 2011 4.065 4.065 4.038 4.038 4,180 -0.03(-0.82%)
Aug 29, 2011 4.071 4.071 4.071 4.071 449 +0.07(+1.67%)
Aug 26, 2011 4.025 4.025 3.998 4.005 705 +0.00(+0.00%)
Aug 25, 2011 4.005 4.005 3.856 4.005 1,236 +0.01(+0.35%)
Aug 24, 2011 3.924 4.005 3.904 3.991 13,770 -0.04(-1.01%)
Aug 23, 2011 4.025 4.158 4.025 4.031 2,532 +0.01(+0.17%)
Aug 22, 2011 4.171 4.198 3.905 4.025 5,350 -0.04(-0.99%)
Aug 19, 2011 4.005 4.253 4.005 4.065 10,302 +0.22(+5.73%)
Aug 18, 2011 4.338 4.338 3.844 3.844 8,540 -0.49(-11.38%)
Aug 17, 2011 4.318 4.338 4.318 4.338 1,681 +0.00(+0.00%)
Aug 16, 2011 4.505 4.505 4.338 4.338 3,832 +0.03(+0.62%)
Aug 15, 2011 4.378 4.378 4.231 4.312 936 -0.06(-1.37%)
Aug 12, 2011 4.572 4.572 4.372 4.372 5,850 -0.23(-5.07%)
Aug 11, 2011 4.205 4.605 4.205 4.605 20,039 +0.44(+10.58%)
Aug 10, 2011 3.911 4.165 3.911 4.165 2,247 +0.19(+4.70%)
Aug 09, 2011 3.838 3.978 3.678 3.978 59,635 +0.19(+5.11%)
Aug 08, 2011 4.445 4.445 3.784 3.784 25,469 -0.74(-16.37%)
Aug 05, 2011 4.679 4.692 4.406 4.525 40,584 -0.18(-3.83%)
Aug 04, 2011 4.805 4.805 4.705 4.705 19,082 -0.03(-0.70%)
Aug 03, 2011 4.732 4.866 4.705 4.739 26,167 -0.07(-1.39%)
Aug 02, 2011 4.779 4.805 4.779 4.805 15,582 +0.03(+0.56%)
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.