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 29, 2010 4.225 4.225 4.218 4.218 1,508 +0.01(+0.32%)
Oct 28, 2010 4.178 4.385 4.171 4.205 17,115 +0.03(+0.80%)
Oct 27, 2010 4.205 4.205 4.171 4.171 7,816 +0.02(+0.48%)
Oct 25, 2010 4.248 4.248 4.138 4.151 7,899 +0.01(+0.32%)
Oct 22, 2010 4.145 4.158 4.105 4.138 4,222 -0.17(-3.88%)
Oct 21, 2010 4.326 4.326 4.305 4.305 749 -0.01(-0.31%)
Oct 20, 2010 4.310 4.338 4.310 4.318 1,818 -0.02(-0.46%)
Oct 19, 2010 4.465 4.465 4.145 4.338 3,356 +0.19(+4.67%)
Oct 18, 2010 4.292 4.292 4.085 4.145 8,733 -0.15(-3.42%)
Oct 15, 2010 4.305 4.305 4.292 4.292 1,618 -0.01(-0.31%)
Oct 14, 2010 4.378 4.378 4.305 4.305 2,518 -0.07(-1.54%)
Oct 13, 2010 4.438 4.438 4.372 4.372 3,897 +0.05(+1.09%)
Oct 12, 2010 4.272 4.325 4.272 4.325 898 +0.07(+1.73%)
Oct 11, 2010 4.138 4.272 4.085 4.251 4,336 +0.11(+2.74%)
Oct 08, 2010 4.138 4.138 4.138 4.138 599 +0.01(+0.32%)
Oct 07, 2010 4.125 4.125 4.125 4.125 933 -0.05(-1.12%)
Oct 06, 2010 4.125 4.171 4.125 4.171 4,433 +0.04(+0.97%)
Oct 05, 2010 4.171 4.178 4.071 4.131 10,894 +0.01(+0.16%)
Oct 04, 2010 4.091 4.125 4.091 4.125 2,048 -0.05(-1.28%)
Oct 01, 2010 4.171 4.178 4.171 4.178 1,643 +0.07(+1.79%)
Sep 30, 2010 4.071 4.105 4.071 4.105 456 +0.02(+0.49%)
Sep 29, 2010 4.105 4.105 4.038 4.085 35,864 -0.02(-0.49%)
Sep 28, 2010 4.125 4.125 4.105 4.105 1,123 -0.01(-0.32%)
Sep 27, 2010 4.131 4.216 4.105 4.118 14,084 -0.01(-0.16%)
Sep 24, 2010 4.151 4.151 4.125 4.125 1,474 -0.15(-3.59%)
Sep 23, 2010 4.278 4.325 4.272 4.278 2,547 +0.17(+4.23%)
Sep 22, 2010 4.138 4.231 4.005 4.105 4,345 +0.00(+0.00%)
Sep 21, 2010 4.051 4.225 4.051 4.105 3,547 +0.05(+1.15%)
Sep 20, 2010 4.312 4.312 4.011 4.058 29,480 -0.39(-8.71%)
Sep 17, 2010 4.278 4.445 4.278 4.445 4,734 +0.17(+4.06%)
Sep 15, 2010 4.272 4.295 4.272 4.272 1,944 -0.13(-2.88%)
Sep 14, 2010 4.312 4.414 4.272 4.398 10,137 -0.01(-0.15%)
Sep 13, 2010 4.386 4.405 4.358 4.405 1,595 +0.05(+1.07%)
Sep 10, 2010 4.365 4.372 4.358 4.358 7,940 +0.09(+2.19%)
Sep 09, 2010 4.251 4.372 4.251 4.265 5,826 +0.01(+0.31%)
Sep 08, 2010 4.338 4.338 4.218 4.251 1,474 +0.05(+1.11%)
Sep 07, 2010 4.332 4.332 4.205 4.205 1,281 -0.12(-2.78%)
Sep 03, 2010 4.285 4.325 4.272 4.325 2,097 +0.05(+1.25%)
Sep 02, 2010 4.245 4.332 4.205 4.272 4,770 -0.01(-0.31%)
Sep 01, 2010 4.378 4.485 4.258 4.285 7,434 -0.22(-4.89%)
Aug 31, 2010 4.672 4.672 4.505 4.505 12,124 +0.00(+0.00%)
Aug 30, 2010 4.258 4.619 4.258 4.505 4,677 +0.25(+5.80%)
Aug 27, 2010 4.338 4.345 4.255 4.258 5,281 +0.05(+1.14%)
Aug 26, 2010 4.058 4.332 4.058 4.210 2,048 +0.17(+4.26%)
Aug 25, 2010 4.485 4.485 4.005 4.038 26,107 -0.19(-4.57%)
Aug 24, 2010 4.205 4.358 4.138 4.231 60,003 -0.04(-0.94%)
Aug 23, 2010 4.672 4.679 4.272 4.272 35,746 -0.40(-8.57%)
Aug 20, 2010 4.779 4.805 4.672 4.672 15,030 -0.21(-4.24%)
Aug 19, 2010 4.879 4.879 4.879 4.879 149 +0.04(+0.83%)
Aug 18, 2010 4.906 4.906 4.839 4.839 12,494 -0.14(-2.81%)
Aug 17, 2010 4.812 4.979 4.812 4.979 5,383 +0.13(+2.75%)
Aug 16, 2010 4.779 4.912 4.478 4.845 2,296 +0.00(+0.00%)
Aug 13, 2010 4.812 4.979 4.805 4.845 6,138 +0.05(+1.11%)
Aug 12, 2010 5.106 5.106 4.780 4.792 6,250 -0.01(-0.14%)
Aug 11, 2010 5.039 5.039 4.725 4.799 17,437 -0.41(-7.82%)
Aug 10, 2010 5.266 5.266 5.206 5.206 1,348 +0.03(+0.52%)
Aug 09, 2010 5.139 5.206 5.139 5.179 8,555 +0.07(+1.44%)
Aug 06, 2010 4.772 5.439 4.672 5.106 16,909 +0.08(+1.59%)
Aug 05, 2010 5.012 5.173 4.842 5.026 17,494 +0.12(+2.45%)
Aug 04, 2010 4.872 4.999 4.719 4.906 12,492 +0.13(+2.80%)
Aug 03, 2010 4.338 4.939 4.338 4.772 22,455 +0.43(+10.00%)
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.