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 (%)
Jan 31, 2017 14.55 14.73 14.31 14.50 9,232 -0.28(-1.87%)
Jan 30, 2017 14.86 14.94 14.77 14.77 8,420 -0.22(-1.48%)
Jan 27, 2017 15.07 15.11 14.84 15.00 10,854 -0.10(-0.68%)
Jan 26, 2017 15.17 15.45 15.05 15.10 3,613 +0.00(+0.00%)
Jan 25, 2017 14.84 15.11 14.82 15.10 22,110 +0.30(+2.03%)
Jan 24, 2017 14.09 14.84 14.09 14.80 11,390 +0.25(+1.74%)
Jan 23, 2017 14.88 14.88 14.54 14.54 11,276 -0.30(-2.03%)
Jan 20, 2017 14.75 14.92 14.75 14.84 18,544 +0.06(+0.43%)
Jan 19, 2017 14.92 14.95 14.78 14.78 7,394 -0.05(-0.32%)
Jan 18, 2017 15.03 15.03 14.73 14.83 34,168 -0.08(-0.53%)
Jan 17, 2017 15.15 15.36 14.73 14.91 18,025 -0.29(-1.93%)
Jan 13, 2017 15.20 15.20 15.20 0 -0.04(-0.26%)
Jan 12, 2017 15.60 15.60 15.22 15.24 6,734 -0.34(-2.18%)
Jan 11, 2017 15.83 15.83 15.58 15.58 4,690 -0.17(-1.11%)
Jan 10, 2017 15.62 15.82 15.56 15.75 20,401 +0.09(+0.56%)
Jan 09, 2017 15.67 15.71 15.49 15.67 16,295 +0.03(+0.20%)
Jan 06, 2017 15.66 15.73 15.56 15.64 12,498 +0.09(+0.56%)
Jan 05, 2017 15.81 15.81 15.43 15.55 7,510 -0.41(-2.58%)
Jan 04, 2017 16.04 16.04 15.83 15.96 19,275 +0.07(+0.45%)
Jan 03, 2017 15.98 16.09 15.04 15.89 31,192 -0.02(-0.10%)
Dec 30, 2016 15.91 15.91 15.91 0 -0.09(-0.59%)
Dec 29, 2016 16.32 16.32 15.94 16.00 14,733 -0.21(-1.32%)
Dec 28, 2016 16.22 16.32 16.18 16.21 11,041 -0.02(-0.15%)
Dec 27, 2016 16.26 16.30 16.17 16.24 20,560 +0.06(+0.39%)
Dec 23, 2016 16.17 16.17 16.17 0 -0.08(-0.49%)
Dec 22, 2016 16.41 16.41 16.25 16.25 10,332 -0.13(-0.77%)
Dec 21, 2016 16.32 16.49 16.02 16.38 19,852 -0.01(-0.05%)
Dec 20, 2016 16.07 16.41 15.43 16.39 33,844 +0.24(+1.47%)
Dec 19, 2016 16.05 16.22 15.65 16.15 17,963 +0.04(+0.25%)
Dec 16, 2016 16.05 16.14 15.94 16.11 77,592 +0.14(+0.89%)
Dec 15, 2016 15.64 16.12 15.64 15.97 33,010 +0.31(+1.97%)
Dec 14, 2016 16.00 16.05 15.54 15.66 22,346 -0.38(-2.37%)
Dec 13, 2016 16.03 16.14 15.63 16.04 30,172 +0.02(+0.10%)
Dec 12, 2016 16.50 16.62 15.95 16.02 30,334 -0.52(-3.13%)
Dec 09, 2016 16.36 16.68 16.27 16.54 28,593 +0.24(+1.49%)
Dec 08, 2016 16.10 16.50 16.10 16.30 32,233 +0.43(+2.72%)
Dec 07, 2016 15.41 15.98 15.41 15.87 18,678 +0.48(+3.11%)
Dec 06, 2016 14.78 15.40 14.73 15.39 19,734 +0.68(+4.59%)
Dec 05, 2016 14.59 14.72 14.55 14.71 19,484 +0.34(+2.35%)
Dec 02, 2016 14.70 14.71 14.35 14.37 9,381 -0.29(-1.98%)
Dec 01, 2016 14.58 14.76 14.45 14.66 21,379 +0.22(+1.52%)
Nov 30, 2016 14.33 14.91 14.33 14.45 41,948 -1.14(-7.31%)
Nov 29, 2016 15.93 15.93 15.52 15.58 33,711 -0.32(-2.02%)
Nov 28, 2016 15.89 16.09 15.88 15.91 9,401 -0.03(-0.20%)
Nov 25, 2016 15.85 16.01 15.85 15.94 1,627 -0.01(-0.05%)
Nov 23, 2016 15.95 15.95 15.95 0 +0.01(+0.05%)
Nov 22, 2016 15.42 15.98 15.35 15.94 36,028 +0.65(+4.26%)
Nov 21, 2016 14.85 16.02 14.85 15.29 33,512 +0.39(+2.64%)
Nov 18, 2016 14.49 14.92 14.49 14.89 28,374 +0.41(+2.82%)
Nov 17, 2016 14.30 14.50 14.30 14.48 15,435 +0.17(+1.15%)
Nov 16, 2016 14.26 14.37 13.75 14.32 36,556 +0.10(+0.72%)
Nov 15, 2016 14.26 14.53 13.98 14.22 29,883 -0.50(-3.42%)
Nov 14, 2016 14.53 14.86 14.15 14.72 35,283 +0.27(+1.90%)
Nov 11, 2016 13.65 14.45 13.55 14.45 64,058 +0.71(+5.15%)
Nov 10, 2016 13.61 13.75 13.53 13.74 32,821 +0.23(+1.69%)
Nov 09, 2016 13.15 13.51 13.15 13.51 24,835 +0.36(+2.75%)
Nov 08, 2016 13.26 13.26 13.00 13.15 6,677 -0.06(-0.48%)
Nov 07, 2016 13.11 13.21 12.80 13.21 10,175 +0.41(+3.19%)
Nov 04, 2016 13.02 13.11 12.80 12.80 9,536 -0.13(-0.97%)
Nov 03, 2016 13.04 13.08 12.85 12.93 10,406 -0.13(-1.02%)
Nov 02, 2016 13.16 13.24 13.05 13.06 10,924 -0.18(-1.36%)
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.