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 (%)
Sep 28, 2018 15.11 15.50 15.05 15.45 13,285 +0.29(+1.93%)
Sep 27, 2018 15.69 15.91 15.05 15.16 44,502 -0.54(-3.46%)
Sep 26, 2018 15.92 15.92 15.68 15.70 10,275 -0.17(-1.05%)
Sep 25, 2018 15.92 15.96 15.55 15.87 6,778 -0.03(-0.21%)
Sep 24, 2018 15.92 15.92 15.61 15.90 13,636 +0.02(+0.11%)
Sep 21, 2018 15.71 15.90 15.53 15.88 46,559 +0.18(+1.12%)
Sep 20, 2018 15.68 15.75 15.31 15.71 12,791 +0.22(+1.40%)
Sep 19, 2018 15.46 15.77 15.46 15.49 5,532 +0.08(+0.49%)
Sep 18, 2018 15.48 15.87 15.24 15.41 74,849 -0.10(-0.65%)
Sep 17, 2018 15.75 15.78 15.46 15.52 10,042 -0.13(-0.80%)
Sep 14, 2018 15.47 16.17 15.47 15.64 7,540 +0.12(+0.75%)
Sep 13, 2018 15.86 15.86 15.46 15.52 9,605 -0.16(-1.01%)
Sep 12, 2018 15.96 15.96 15.49 15.68 21,945 -0.40(-2.47%)
Sep 11, 2018 16.40 16.40 15.91 16.08 12,350 -0.34(-2.07%)
Sep 10, 2018 16.59 16.59 16.18 16.42 7,669 -0.13(-0.80%)
Sep 07, 2018 16.57 16.74 16.45 16.55 11,823 -0.33(-1.96%)
Sep 06, 2018 16.72 17.25 16.72 16.88 21,558 -0.15(-0.88%)
Sep 05, 2018 16.31 17.26 16.16 17.03 25,236 +0.83(+5.12%)
Sep 04, 2018 16.04 16.47 15.97 16.20 12,769 +0.04(+0.26%)
Aug 31, 2018 16.16 16.16 16.16 0 +0.23(+1.46%)
Aug 30, 2018 16.33 16.33 15.82 15.93 6,736 -0.08(-0.52%)
Aug 29, 2018 16.07 16.10 15.77 16.01 5,887 -0.13(-0.82%)
Aug 28, 2018 16.32 16.32 15.87 16.15 6,247 -0.02(-0.15%)
Aug 27, 2018 16.37 16.65 16.16 16.17 9,123 -0.26(-1.56%)
Aug 24, 2018 16.59 16.80 16.33 16.43 19,424 -0.27(-1.64%)
Aug 23, 2018 16.83 16.83 16.59 16.70 16,266 -0.12(-0.74%)
Aug 22, 2018 16.66 17.12 16.63 16.83 10,466 +0.28(+1.70%)
Aug 21, 2018 16.49 17.14 16.49 16.54 29,112 -0.06(-0.35%)
Aug 20, 2018 16.25 16.66 16.25 16.60 36,473 +0.36(+2.19%)
Aug 17, 2018 16.16 16.33 15.94 16.25 15,563 +0.08(+0.51%)
Aug 16, 2018 15.74 16.16 15.66 16.16 11,428 +0.58(+3.72%)
Aug 15, 2018 15.77 15.82 15.54 15.58 7,683 -0.25(-1.57%)
Aug 14, 2018 15.54 15.91 15.47 15.83 9,097 +0.25(+1.60%)
Aug 13, 2018 15.52 15.77 15.49 15.58 6,347 -0.12(-0.74%)
Aug 10, 2018 15.76 15.84 15.67 15.70 4,101 -0.05(-0.32%)
Aug 09, 2018 15.75 15.98 15.75 15.75 4,734 -0.01(-0.05%)
Aug 08, 2018 16.07 16.07 15.75 15.76 4,788 -0.15(-0.94%)
Aug 07, 2018 15.96 16.10 15.73 15.91 8,469 +0.15(+0.95%)
Aug 06, 2018 15.87 16.23 15.71 15.76 9,047 -0.22(-1.35%)
Aug 03, 2018 15.57 16.54 15.57 15.97 12,064 -0.43(-2.63%)
Aug 02, 2018 16.09 16.49 16.01 16.40 20,454 +0.16(+0.97%)
Aug 01, 2018 15.77 16.29 15.45 16.25 19,261 +0.49(+3.10%)
Jul 31, 2018 15.44 15.81 15.30 15.76 12,888 +0.41(+2.65%)
Jul 30, 2018 15.51 16.25 15.25 15.35 14,879 -0.16(-1.02%)
Jul 27, 2018 16.30 16.54 15.43 15.51 30,161 -0.71(-4.39%)
Jul 26, 2018 16.08 16.37 15.95 16.22 15,054 +0.27(+1.66%)
Jul 25, 2018 16.26 16.45 15.96 15.96 10,484 -0.25(-1.53%)
Jul 24, 2018 16.57 16.57 16.13 16.20 17,212 -0.24(-1.46%)
Jul 23, 2018 16.52 16.58 16.18 16.44 18,334 -0.06(-0.35%)
Jul 20, 2018 16.13 16.61 16.12 16.50 18,004 +0.32(+2.00%)
Jul 19, 2018 16.23 16.37 16.04 16.18 15,166 +0.03(+0.21%)
Jul 18, 2018 16.05 16.27 16.05 16.15 9,767 +0.06(+0.36%)
Jul 17, 2018 16.11 16.45 16.04 16.09 12,560 -0.09(-0.56%)
Jul 16, 2018 16.13 16.39 16.07 16.18 12,829 +0.15(+0.93%)
Jul 13, 2018 16.30 16.50 15.93 16.03 7,932 -0.26(-1.58%)
Jul 12, 2018 16.04 16.45 15.86 16.29 18,600 +0.00(+0.00%)
Jul 11, 2018 15.43 16.46 15.43 16.29 9,386 -0.15(-0.91%)
Jul 10, 2018 17.03 17.33 16.35 16.44 22,135 -0.53(-3.13%)
Jul 09, 2018 16.21 17.06 16.21 16.97 26,385 +0.78(+4.81%)
Jul 06, 2018 16.24 16.40 16.00 16.19 37,547 +0.00(+0.00%)
Jul 05, 2018 16.01 16.24 15.95 16.19 26,403 +0.31(+1.93%)
Jul 03, 2018 15.88 15.88 15.88 0 -0.03(-0.21%)
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.