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 (%)
Dec 31, 2004 8.059 8.059 7.734 8.026 9,693 -0.10(-1.20%)
Dec 30, 2004 8.124 8.124 8.059 8.124 6,154 +0.13(+1.63%)
Dec 29, 2004 8.091 8.091 7.968 7.994 5,385 -0.10(-1.28%)
Dec 28, 2004 8.254 8.254 8.059 8.098 12,309 -0.15(-1.81%)
Dec 27, 2004 8.247 8.247 8.221 8.247 1,692 -0.01(-0.08%)
Dec 23, 2004 8.254 8.254 8.254 8.254 307 -0.01(-0.08%)
Dec 22, 2004 8.384 8.384 8.254 8.260 2,461 -0.12(-1.47%)
Dec 21, 2004 8.384 8.449 8.371 8.383 1,384 -0.00(-0.01%)
Dec 20, 2004 8.384 8.384 8.364 8.384 615 +0.21(+2.54%)
Dec 17, 2004 8.566 8.676 8.176 8.176 3,538 -0.47(-5.41%)
Dec 16, 2004 8.163 8.644 8.163 8.644 8,924 +0.45(+5.56%)
Dec 15, 2004 8.208 8.319 8.124 8.189 3,692 +0.06(+0.71%)
Dec 14, 2004 8.124 8.384 8.124 8.131 36,004 +0.30(+3.83%)
Dec 13, 2004 7.831 7.831 7.831 7.831 769 -0.28(-3.45%)
Dec 10, 2004 7.604 8.111 7.604 8.111 6,924 +0.54(+7.12%)
Dec 09, 2004 7.532 7.571 7.506 7.571 2,000 +0.03(+0.43%)
Dec 08, 2004 7.487 7.539 7.487 7.539 461 +0.06(+0.87%)
Dec 07, 2004 7.461 7.474 7.461 7.474 615 +0.19(+2.59%)
Dec 06, 2004 7.273 7.286 7.273 7.286 1,077 -0.06(-0.80%)
Dec 03, 2004 7.454 7.454 7.344 7.344 2,000 -0.08(-1.03%)
Dec 02, 2004 7.157 7.421 7.156 7.421 1,077 +0.10(+1.40%)
Dec 01, 2004 7.247 7.571 7.247 7.318 3,846 +0.12(+1.72%)
Nov 30, 2004 7.247 7.247 7.169 7.195 4,154 -0.02(-0.27%)
Nov 29, 2004 7.247 7.247 7.117 7.214 17,848 +0.02(+0.34%)
Nov 26, 2004 7.189 7.189 7.189 7.189 0 +0.00(+0.00%)
Nov 24, 2004 7.189 7.189 7.189 7.189 0 +0.00(+0.00%)
Nov 23, 2004 7.156 7.195 7.156 7.189 2,308 -0.12(-1.58%)
Nov 22, 2004 7.117 7.305 7.117 7.305 8,308 +0.19(+2.65%)
Nov 19, 2004 7.143 7.201 6.662 7.117 564,076 -0.01(-0.18%)
Nov 18, 2004 7.201 7.201 7.117 7.130 10,309 -0.04(-0.54%)
Nov 17, 2004 7.182 7.273 7.149 7.169 1,538 -0.10(-1.43%)
Nov 16, 2004 7.214 7.273 7.214 7.273 1,077 +0.08(+1.08%)
Nov 15, 2004 7.033 7.195 7.033 7.195 5,539 -0.08(-1.07%)
Nov 12, 2004 6.922 7.273 6.922 7.273 10,001 +0.19(+2.66%)
Nov 11, 2004 7.084 7.091 7.071 7.084 3,692 +0.00(+0.00%)
Nov 10, 2004 7.149 7.182 7.084 7.084 25,080 +0.00(+0.00%)
Nov 09, 2004 7.299 7.299 7.084 7.084 18,771 -0.03(-0.46%)
Nov 08, 2004 7.214 7.214 7.026 7.117 11,232 -0.10(-1.35%)
Nov 05, 2004 6.792 7.214 6.675 7.214 36,774 +0.49(+7.25%)
Nov 04, 2004 6.499 6.948 6.499 6.727 32,773 +0.23(+3.50%)
Nov 03, 2004 6.330 6.499 6.330 6.499 16,002 +0.16(+2.56%)
Nov 02, 2004 6.337 6.337 6.337 6.337 3,077 -0.10(-1.52%)
Nov 01, 2004 6.044 6.460 6.044 6.434 23,387 +0.53(+8.91%)
Oct 29, 2004 5.882 5.908 5.882 5.908 6,770 -0.01(-0.11%)
Oct 28, 2004 5.882 5.914 5.882 5.914 1,538 +0.03(+0.55%)
Oct 27, 2004 5.882 5.882 5.882 5.882 1,384 -0.01(-0.12%)
Oct 26, 2004 5.889 5.889 5.889 5.889 153 -0.16(-2.57%)
Oct 25, 2004 6.044 6.044 6.044 6.044 153 +0.14(+2.42%)
Oct 22, 2004 5.869 5.921 5.862 5.901 5,693 -0.08(-1.30%)
Oct 21, 2004 5.979 5.979 5.979 5.979 923 +0.14(+2.45%)
Oct 20, 2004 5.836 5.836 5.836 5.836 0 +0.00(+0.00%)
Oct 19, 2004 5.719 5.836 5.719 5.836 615 -0.03(-0.44%)
Oct 18, 2004 5.849 6.038 5.849 5.862 3,077 -0.08(-1.42%)
Oct 15, 2004 5.999 5.999 5.927 5.947 2,000 -0.03(-0.44%)
Oct 14, 2004 5.914 5.986 5.914 5.973 2,154 +0.11(+1.88%)
Oct 13, 2004 5.966 6.103 5.862 5.862 4,000 -0.09(-1.53%)
Oct 12, 2004 5.979 6.142 5.862 5.953 6,000 -0.11(-1.82%)
Oct 11, 2004 6.109 6.109 6.064 6.064 1,230 +0.05(+0.86%)
Oct 08, 2004 6.012 6.044 5.921 6.012 6,616 -0.09(-1.47%)
Oct 07, 2004 6.101 6.101 6.101 6.101 153 +0.12(+2.04%)
Oct 06, 2004 5.979 5.979 5.979 5.979 0 +0.00(+0.00%)
Oct 05, 2004 6.018 6.109 5.914 5.979 5,077 -0.12(-2.02%)
Oct 04, 2004 6.044 6.103 5.953 6.103 4,616 -0.07(-1.16%)
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.