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 (%)
Mar 31, 2009 3.425 3.510 3.425 3.510 2,164 +0.33(+10.21%)
Mar 30, 2009 3.100 3.191 3.029 3.184 2,923 -0.39(-10.91%)
Mar 26, 2009 3.584 3.584 3.445 3.575 3,283 +0.02(+0.51%)
Mar 25, 2009 3.607 3.737 3.556 3.556 5,693 -0.05(-1.41%)
Mar 24, 2009 3.510 3.737 3.510 3.607 34,444 +0.10(+2.78%)
Mar 23, 2009 3.666 3.666 3.484 3.510 5,226 +0.12(+3.45%)
Mar 20, 2009 3.393 3.393 3.393 3.393 2,800 +0.07(+2.15%)
Mar 19, 2009 3.530 3.575 2.949 3.321 6,368 +0.19(+6.02%)
Mar 18, 2009 3.282 3.321 3.133 3.133 2,264 -0.12(-3.79%)
Mar 17, 2009 3.581 3.584 3.042 3.256 2,843 -0.58(-15.01%)
Mar 16, 2009 3.360 3.847 3.315 3.831 1,984 +0.09(+2.52%)
Mar 13, 2009 4.302 4.302 3.737 3.737 6,413 +0.23(+6.48%)
Mar 12, 2009 3.347 3.562 3.217 3.510 8,639 +0.32(+10.20%)
Mar 11, 2009 2.860 3.185 2.860 3.185 6,528 -0.16(-4.85%)
Mar 10, 2009 3.315 3.601 3.315 3.347 1,113 +0.16(+5.10%)
Mar 09, 2009 3.035 3.711 3.035 3.185 16,346 +0.01(+0.41%)
Mar 06, 2009 3.172 3.172 3.165 3.172 1,423 +0.25(+8.44%)
Mar 05, 2009 3.055 3.081 2.600 2.925 66,410 +0.00(+0.00%)
Mar 04, 2009 2.762 3.048 2.762 2.925 25,871 -0.32(-10.00%)
Mar 02, 2009 3.360 3.360 3.250 3.250 16,734 -0.52(-13.79%)
Feb 27, 2009 3.737 3.769 3.737 3.769 19,596 +0.03(+0.87%)
Feb 26, 2009 3.737 3.737 3.731 3.737 10,924 +0.16(+4.55%)
Feb 25, 2009 3.380 3.899 3.380 3.575 15,617 +0.21(+6.38%)
Feb 24, 2009 3.704 3.704 3.341 3.360 52,439 -0.34(-9.30%)
Feb 23, 2009 3.412 3.704 3.392 3.704 11,326 +0.26(+7.55%)
Feb 20, 2009 3.425 3.477 3.412 3.445 28,288 -0.16(-4.50%)
Feb 19, 2009 4.079 4.079 3.549 3.607 24,497 -0.65(-15.27%)
Feb 18, 2009 4.257 4.263 4.062 4.257 7,367 +0.00(+0.00%)
Feb 17, 2009 4.094 4.887 4.094 4.257 44,305 -0.11(-2.53%)
Feb 13, 2009 4.062 4.367 3.899 4.367 11,413 +0.31(+7.52%)
Feb 12, 2009 4.062 4.322 3.899 4.062 4,623 -0.32(-7.41%)
Feb 11, 2009 3.737 4.387 3.737 4.387 5,191 +0.48(+12.31%)
Feb 10, 2009 3.990 3.997 3.899 3.906 5,280 +0.01(+0.17%)
Feb 09, 2009 3.899 3.899 3.899 3.899 524 +0.00(+0.00%)
Feb 06, 2009 3.886 3.903 3.886 3.899 981 +0.31(+8.50%)
Feb 05, 2009 3.919 4.062 3.594 3.594 45,606 -0.53(-12.91%)
Feb 04, 2009 4.289 4.289 3.899 4.127 7,645 -0.03(-0.78%)
Feb 03, 2009 3.958 4.263 3.958 4.159 11,099 +0.10(+2.40%)
Feb 02, 2009 3.808 4.159 3.425 4.062 17,967 +0.10(+2.46%)
Jan 30, 2009 3.958 4.224 3.958 3.964 3,125 +0.06(+1.67%)
Jan 29, 2009 3.802 3.899 3.672 3.899 9,859 +0.16(+4.35%)
Jan 28, 2009 3.412 3.834 3.412 3.737 196,845 +0.29(+8.49%)
Jan 27, 2009 3.315 3.445 3.315 3.445 23,060 +0.13(+3.92%)
Jan 26, 2009 3.354 3.380 3.250 3.315 25,898 -0.13(-3.77%)
Jan 23, 2009 3.445 3.445 3.250 3.444 27,896 -0.29(-7.67%)
Jan 22, 2009 3.743 3.743 3.412 3.731 422,497 -0.01(-0.35%)
Jan 21, 2009 4.211 4.211 3.698 3.743 6,119 -0.48(-11.38%)
Jan 20, 2009 4.322 4.322 4.224 4.224 4,703 -0.01(-0.15%)
Jan 16, 2009 4.322 4.588 4.224 4.231 11,847 -0.09(-2.11%)
Jan 15, 2009 4.627 4.647 4.322 4.322 7,442 -0.09(-2.06%)
Jan 14, 2009 4.322 4.517 4.322 4.413 2,974 +0.03(+0.74%)
Jan 13, 2009 4.387 4.387 4.380 4.380 5,950 +0.06(+1.35%)
Jan 12, 2009 4.387 4.614 4.322 4.322 11,738 -0.61(-12.38%)
Jan 09, 2009 5.004 5.004 4.387 4.933 6,896 +0.19(+3.97%)
Jan 08, 2009 4.562 4.744 4.562 4.744 14,155 +0.06(+1.39%)
Jan 07, 2009 4.778 4.778 4.679 4.679 20,541 -0.23(-4.64%)
Jan 06, 2009 4.946 4.946 4.874 4.907 1,538 -0.04(-0.79%)
Jan 05, 2009 4.770 5.095 4.712 4.946 4,877 -0.06(-1.17%)
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.