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 (%)
Feb 27, 2015 11.14 11.22 11.00 11.09 8,999 +0.01(+0.07%)
Feb 26, 2015 11.09 11.26 11.04 11.09 5,975 +0.10(+0.87%)
Feb 25, 2015 10.92 11.09 10.92 10.99 13,672 +0.00(+0.00%)
Feb 24, 2015 11.09 11.09 10.89 10.99 7,058 -0.08(-0.72%)
Feb 23, 2015 10.87 11.11 10.84 11.07 5,744 +0.09(+0.86%)
Feb 20, 2015 10.92 11.06 10.92 10.98 2,339 +0.04(+0.41%)
Feb 19, 2015 11.07 11.07 10.82 10.93 10,165 +0.11(+1.02%)
Feb 18, 2015 11.11 11.11 10.82 10.82 8,838 -0.22(-2.00%)
Feb 17, 2015 11.14 11.17 11.04 11.04 6,742 -0.14(-1.25%)
Feb 13, 2015 11.04 11.18 11.18 11.18 120,902 +0.14(+1.27%)
Feb 12, 2015 10.99 11.04 10.89 11.04 1,971 +0.08(+0.73%)
Feb 11, 2015 11.10 11.10 10.95 10.96 2,188 +0.04(+0.34%)
Feb 10, 2015 11.14 11.14 10.84 10.92 4,810 -0.18(-1.66%)
Feb 09, 2015 11.01 11.16 10.96 11.11 3,464 +0.27(+2.51%)
Feb 06, 2015 10.79 11.20 10.68 10.84 8,816 -0.13(-1.14%)
Feb 05, 2015 11.06 11.23 10.96 10.96 7,372 -0.12(-1.09%)
Feb 04, 2015 11.12 11.12 10.97 11.08 6,463 -0.14(-1.22%)
Feb 03, 2015 10.96 11.31 10.90 11.22 72,462 -0.11(-0.97%)
Feb 02, 2015 10.91 11.56 10.71 11.33 90,272 +0.37(+3.36%)
Jan 30, 2015 10.92 11.31 10.87 10.96 4,454 +0.03(+0.32%)
Jan 29, 2015 11.19 11.19 10.93 10.93 8,281 -0.26(-2.35%)
Jan 28, 2015 11.26 11.26 11.03 11.19 8,851 +0.18(+1.67%)
Jan 27, 2015 10.75 11.39 10.75 11.01 12,279 +0.25(+2.33%)
Jan 26, 2015 10.87 10.87 10.67 10.75 10,586 -0.12(-1.08%)
Jan 23, 2015 11.13 11.41 10.87 10.87 5,681 -0.29(-2.57%)
Jan 22, 2015 10.72 11.16 10.72 11.16 2,146 +0.37(+3.41%)
Jan 21, 2015 11.04 11.06 10.79 10.79 4,534 -0.29(-2.59%)
Jan 20, 2015 10.92 11.20 10.92 11.08 5,408 +0.28(+2.59%)
Jan 16, 2015 10.77 11.01 10.64 10.80 18,784 -0.04(-0.41%)
Jan 15, 2015 10.92 10.98 10.69 10.84 33,665 -0.08(-0.74%)
Jan 14, 2015 11.03 11.31 10.89 10.92 28,564 -0.33(-2.94%)
Jan 13, 2015 11.31 11.31 11.18 11.26 5,019 +0.07(+0.66%)
Jan 12, 2015 11.19 11.48 11.08 11.18 11,078 -0.01(-0.07%)
Jan 09, 2015 11.41 11.46 11.17 11.19 6,509 -0.18(-1.62%)
Jan 08, 2015 11.26 11.45 11.23 11.37 5,947 +0.04(+0.39%)
Jan 07, 2015 11.34 11.34 11.21 11.33 16,645 +0.00(+0.03%)
Jan 06, 2015 11.40 11.51 11.17 11.33 20,830 -0.32(-2.75%)
Jan 05, 2015 11.62 11.65 11.51 11.65 10,557 +0.16(+1.41%)
Jan 02, 2015 11.56 11.68 11.41 11.48 9,973 +0.01(+0.13%)
Dec 31, 2014 11.48 11.47 11.47 11.47 2,445 +0.05(+0.45%)
Dec 30, 2014 11.50 11.51 11.37 11.42 6,155 -0.09(-0.77%)
Dec 29, 2014 11.48 11.52 11.48 11.51 2,548 +0.02(+0.19%)
Dec 26, 2014 11.51 11.51 11.48 11.48 5,061 +0.04(+0.36%)
Dec 24, 2014 11.39 11.44 11.44 11.44 1,086 -0.03(-0.23%)
Dec 23, 2014 11.34 11.48 11.30 11.47 25,788 +0.02(+0.19%)
Dec 22, 2014 11.48 11.48 11.45 11.45 9,407 -0.11(-0.96%)
Dec 19, 2014 11.45 11.56 11.26 11.56 71,669 +0.10(+0.83%)
Dec 18, 2014 11.40 11.49 11.30 11.46 16,732 +0.20(+1.77%)
Dec 17, 2014 11.47 11.47 11.26 11.26 2,798 -0.29(-2.48%)
Dec 16, 2014 11.59 11.59 11.23 11.55 4,106 +0.24(+2.15%)
Dec 15, 2014 11.32 11.59 11.28 11.31 6,088 +0.07(+0.59%)
Dec 12, 2014 11.37 11.52 11.23 11.24 8,611 -0.21(-1.80%)
Dec 11, 2014 11.34 11.66 11.30 11.45 11,737 +0.19(+1.70%)
Dec 10, 2014 11.39 11.39 11.24 11.26 4,673 -0.16(-1.41%)
Dec 09, 2014 11.25 11.42 11.17 11.42 10,547 +0.01(+0.06%)
Dec 08, 2014 11.36 11.43 11.29 11.41 5,603 -0.05(-0.45%)
Dec 05, 2014 11.25 11.46 11.25 11.46 11,244 +0.12(+1.03%)
Dec 04, 2014 11.36 11.42 11.20 11.34 5,027 -0.08(-0.70%)
Dec 03, 2014 11.68 11.68 11.32 11.42 5,904 -0.07(-0.60%)
Dec 02, 2014 11.54 11.56 11.42 11.49 11,647 -0.02(-0.15%)
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.