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 (%)
May 28, 2010 5.470 5.797 5.543 5.576 9,406 +0.11(+1.93%)
May 27, 2010 5.556 5.600 5.464 5.470 1,972 -0.06(-1.07%)
May 26, 2010 5.523 5.602 5.523 5.530 2,033 +0.02(+0.36%)
May 25, 2010 5.484 5.770 5.484 5.510 7,522 -0.22(-3.91%)
May 24, 2010 5.675 5.912 5.629 5.734 3,758 -0.07(-1.14%)
May 21, 2010 5.635 5.800 5.385 5.800 24,811 +0.13(+2.32%)
May 20, 2010 5.635 5.767 5.635 5.668 12,420 -0.13(-2.27%)
May 18, 2010 5.985 5.800 5.800 5.800 18,965 +0.00(+0.00%)
May 17, 2010 5.971 5.971 5.800 5.800 4,620 +0.06(+1.03%)
May 14, 2010 5.945 5.971 5.741 5.741 5,926 -0.05(-0.80%)
May 13, 2010 5.872 5.971 5.767 5.787 4,372 -0.10(-1.68%)
May 12, 2010 5.807 6.195 5.800 5.886 3,604 +0.10(+1.65%)
May 11, 2010 5.790 5.790 5.734 5.790 1,062 +0.06(+0.98%)
May 10, 2010 5.767 5.978 5.695 5.734 28,220 -0.08(-1.36%)
May 07, 2010 5.932 5.938 5.813 5.813 1,543 -0.02(-0.34%)
May 06, 2010 5.892 6.458 5.833 5.833 22,153 -0.01(-0.11%)
May 05, 2010 5.708 6.044 5.701 5.840 32,013 -0.22(-3.70%)
May 04, 2010 6.255 6.255 5.965 6.064 11,389 -0.26(-4.17%)
May 03, 2010 6.360 6.565 6.327 6.327 10,687 +0.00(+0.00%)
Apr 30, 2010 6.288 6.756 6.130 6.327 40,005 +0.03(+0.52%)
Apr 29, 2010 6.558 6.558 6.232 6.294 6,903 -0.26(-3.92%)
Apr 28, 2010 6.558 6.558 6.261 6.551 3,025 -0.09(-1.29%)
Apr 27, 2010 6.584 6.637 6.397 6.637 11,782 +0.07(+1.05%)
Apr 26, 2010 6.545 6.650 6.314 6.568 16,976 -0.02(-0.35%)
Apr 23, 2010 6.624 6.657 6.518 6.591 6,660 -0.13(-1.96%)
Apr 22, 2010 6.459 6.723 6.459 6.723 15,357 +0.26(+3.98%)
Apr 21, 2010 6.518 6.644 6.459 6.466 15,969 -0.05(-0.81%)
Apr 20, 2010 6.406 6.644 6.406 6.518 34,942 +0.11(+1.75%)
Apr 19, 2010 6.070 6.420 6.070 6.406 21,689 +0.34(+5.54%)
Apr 16, 2010 5.919 6.103 5.919 6.070 15,148 +0.20(+3.48%)
Apr 15, 2010 5.701 5.892 5.701 5.866 11,720 +0.16(+2.89%)
Apr 14, 2010 5.632 5.760 5.632 5.701 4,495 +0.10(+1.70%)
Apr 13, 2010 5.708 5.754 5.602 5.606 11,749 -0.10(-1.68%)
Apr 12, 2010 5.912 5.912 5.622 5.701 10,780 -0.18(-3.14%)
Apr 09, 2010 5.602 5.886 5.602 5.886 8,620 +0.39(+7.07%)
Apr 08, 2010 5.490 5.549 5.418 5.497 19,097 +0.09(+1.71%)
Apr 07, 2010 5.405 5.609 5.405 5.405 8,117 -0.04(-0.73%)
Apr 06, 2010 5.457 5.461 5.444 5.444 493 +0.01(+0.12%)
Apr 05, 2010 5.373 5.444 5.373 5.437 1,517 -0.04(-0.72%)
Apr 01, 2010 5.787 5.477 5.477 5.477 36,869 -0.20(-3.59%)
Mar 31, 2010 5.846 5.846 5.622 5.681 8,015 +0.07(+1.17%)
Mar 30, 2010 5.912 5.912 5.602 5.615 12,101 -0.31(-5.23%)
Mar 29, 2010 5.892 5.931 5.853 5.925 5,336 +0.11(+1.93%)
Mar 26, 2010 5.813 5.813 5.688 5.813 3,271 -0.09(-1.56%)
Mar 25, 2010 5.721 5.905 5.574 5.905 12,898 +0.07(+1.21%)
Mar 24, 2010 5.675 5.835 5.602 5.835 3,334 +0.21(+3.78%)
Mar 23, 2010 5.543 5.622 5.543 5.622 15,136 +0.09(+1.55%)
Mar 22, 2010 5.899 5.925 5.523 5.536 26,518 -0.40(-6.67%)
Mar 19, 2010 5.767 5.932 5.767 5.932 5,374 +0.03(+0.45%)
Mar 18, 2010 5.925 5.925 5.701 5.905 13,166 +0.04(+0.67%)
Mar 17, 2010 5.490 5.866 5.345 5.866 18,519 +0.34(+6.21%)
Mar 16, 2010 5.615 5.615 5.503 5.523 11,159 +0.10(+1.82%)
Mar 15, 2010 5.457 5.470 5.372 5.424 13,858 +0.02(+0.37%)
Mar 12, 2010 5.273 5.497 5.273 5.405 19,285 +0.14(+2.63%)
Mar 11, 2010 5.194 5.267 5.187 5.266 10,022 +0.13(+2.57%)
Mar 10, 2010 5.128 5.193 5.076 5.134 5,469 +0.01(+0.11%)
Mar 09, 2010 5.167 5.167 5.128 5.128 2,308 -0.04(-0.74%)
Mar 08, 2010 4.972 5.199 4.972 5.167 32,582 +0.32(+6.71%)
Mar 05, 2010 4.822 5.082 4.822 4.842 4,937 +0.05(+0.95%)
Mar 04, 2010 4.946 4.952 4.783 4.796 11,321 -0.14(-2.89%)
Mar 03, 2010 4.894 4.952 4.868 4.939 24,714 +0.01(+0.13%)
Mar 02, 2010 5.079 5.089 4.900 4.933 2,861 +0.14(+2.85%)
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.