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 (%)
Apr 29, 2011 4.839 4.872 4.825 4.872 8,516 +0.01(+0.27%)
Apr 28, 2011 4.839 4.859 4.779 4.859 4,944 +0.06(+1.25%)
Apr 27, 2011 4.852 4.852 4.739 4.799 3,029 +0.02(+0.42%)
Apr 26, 2011 4.872 4.879 4.779 4.779 901 -0.03(-0.72%)
Apr 25, 2011 4.785 4.930 4.739 4.813 6,597 +0.07(+1.58%)
Apr 21, 2011 4.732 4.839 4.545 4.739 36,985 +0.01(+0.14%)
Apr 20, 2011 4.805 4.805 4.725 4.732 18,691 -0.07(-1.53%)
Apr 19, 2011 4.725 4.939 4.725 4.805 10,711 +0.11(+2.27%)
Apr 18, 2011 4.725 4.772 4.699 4.699 23,754 -0.21(-4.22%)
Apr 15, 2011 4.899 4.906 4.886 4.906 4,345 +0.00(+0.07%)
Apr 14, 2011 4.879 4.906 4.879 4.902 449 -0.00(-0.07%)
Apr 13, 2011 4.905 4.906 4.859 4.906 7,341 +0.03(+0.55%)
Apr 12, 2011 4.839 4.879 4.819 4.879 7,830 +0.05(+0.97%)
Apr 11, 2011 4.839 4.839 4.832 4.832 4,045 +0.01(+0.14%)
Apr 08, 2011 4.827 4.839 4.825 4.825 1,860 +0.06(+1.26%)
Apr 07, 2011 4.792 4.792 4.728 4.765 2,893 -0.07(-1.50%)
Apr 06, 2011 4.765 4.838 4.765 4.838 1,311 +0.08(+1.67%)
Apr 04, 2011 4.759 4.759 4.759 4.759 0 +0.04(+0.85%)
Apr 01, 2011 4.739 4.757 4.712 4.719 10,488 -0.02(-0.42%)
Mar 31, 2011 4.739 4.805 4.739 4.739 8,540 +0.03(+0.71%)
Mar 30, 2011 4.705 4.786 4.672 4.705 14,932 -0.03(-0.70%)
Mar 29, 2011 4.719 4.745 4.705 4.739 10,714 -0.01(-0.28%)
Mar 28, 2011 4.752 4.785 4.725 4.752 949 +0.05(+1.13%)
Mar 25, 2011 4.739 4.772 4.695 4.699 10,450 -0.07(-1.47%)
Mar 24, 2011 4.759 4.852 4.705 4.769 9,801 +0.02(+0.35%)
Mar 23, 2011 4.739 4.819 4.739 4.752 13,135 +0.01(+0.28%)
Mar 22, 2011 4.745 4.906 4.705 4.739 13,469 -0.00(-0.00%)
Mar 21, 2011 4.812 4.892 4.705 4.739 9,677 +0.02(+0.43%)
Mar 18, 2011 4.832 4.906 4.705 4.719 10,678 -0.06(-1.26%)
Mar 17, 2011 4.772 4.819 4.679 4.779 5,191 +0.14(+3.02%)
Mar 16, 2011 4.759 4.839 4.445 4.639 6,250 -0.20(-4.14%)
Mar 15, 2011 4.879 4.879 4.512 4.839 26,055 -0.09(-1.73%)
Mar 14, 2011 5.039 5.039 4.886 4.924 8,084 -0.11(-2.15%)
Mar 11, 2011 5.072 5.072 5.006 5.032 14,229 +0.00(+0.04%)
Mar 10, 2011 5.186 5.213 5.006 5.030 9,969 -0.16(-3.00%)
Mar 09, 2011 5.326 5.326 5.146 5.186 4,926 -0.15(-2.87%)
Mar 08, 2011 5.333 5.339 5.179 5.339 1,272 +0.17(+3.22%)
Mar 07, 2011 5.299 5.299 5.052 5.173 7,277 +0.05(+0.94%)
Mar 04, 2011 5.039 5.139 4.839 5.124 9,511 +0.12(+2.37%)
Mar 03, 2011 4.579 5.006 4.579 5.006 14,816 +0.41(+8.85%)
Mar 02, 2011 4.579 4.599 4.485 4.599 4,345 -0.03(-0.72%)
Mar 01, 2011 4.538 4.639 4.538 4.632 14,939 +0.11(+2.36%)
Feb 28, 2011 4.438 4.532 4.438 4.525 10,405 +0.08(+1.80%)
Feb 25, 2011 4.538 4.572 4.412 4.445 17,516 -0.07(-1.48%)
Feb 24, 2011 4.518 4.518 4.505 4.512 11,117 +0.01(+0.15%)
Feb 23, 2011 4.572 4.572 4.472 4.505 3,206 -0.07(-1.46%)
Feb 22, 2011 4.639 4.639 4.472 4.572 1,797 -0.07(-1.44%)
Feb 18, 2011 4.485 4.639 4.418 4.639 11,073 +0.10(+2.21%)
Feb 17, 2011 4.579 4.598 4.518 4.538 4,870 -0.01(-0.15%)
Feb 16, 2011 4.438 4.545 4.365 4.545 10,595 +0.11(+2.40%)
Feb 15, 2011 4.405 4.438 4.298 4.438 5,453 +0.05(+1.22%)
Feb 14, 2011 4.505 4.505 4.298 4.385 29,666 -0.12(-2.67%)
Feb 11, 2011 4.445 4.538 4.438 4.505 21,413 +0.03(+0.75%)
Feb 10, 2011 4.472 4.472 4.472 4.472 2,424 +0.01(+0.15%)
Feb 09, 2011 4.365 4.472 4.365 4.465 2,933 +0.10(+2.22%)
Feb 08, 2011 4.405 4.405 4.338 4.368 7,421 -0.02(-0.53%)
Feb 07, 2011 4.405 4.405 4.272 4.392 4,956 +0.10(+2.33%)
Feb 04, 2011 4.365 4.365 4.272 4.292 16,505 -0.05(-1.08%)
Feb 03, 2011 4.305 4.372 4.305 4.338 11,895 +0.10(+2.36%)
Feb 02, 2011 4.198 4.332 4.198 4.238 10,300 +0.03(+0.75%)
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.