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 30, 2019 15.17 15.39 14.76 14.90 33,047 -0.14(-0.92%)
Sep 27, 2019 15.25 15.68 14.96 15.04 55,208 -0.03(-0.17%)
Sep 26, 2019 15.57 15.60 15.01 15.06 48,930 -0.43(-2.80%)
Sep 25, 2019 15.44 15.75 15.32 15.50 20,784 +0.09(+0.56%)
Sep 24, 2019 15.73 15.73 15.33 15.41 17,813 -0.09(-0.56%)
Sep 23, 2019 15.37 15.55 15.21 15.50 10,641 +0.08(+0.51%)
Sep 20, 2019 15.77 15.97 15.05 15.42 128,397 -0.30(-1.93%)
Sep 19, 2019 15.43 16.05 15.28 15.72 40,100 +0.13(+0.83%)
Sep 18, 2019 15.45 15.94 15.27 15.59 43,614 -0.04(-0.28%)
Sep 17, 2019 14.92 15.68 14.71 15.63 42,879 +0.66(+4.40%)
Sep 16, 2019 14.75 15.12 14.52 14.98 23,090 +0.25(+1.71%)
Sep 13, 2019 13.92 14.87 13.92 14.72 62,239 +1.04(+7.61%)
Sep 12, 2019 13.32 13.79 13.28 13.68 97,843 +0.36(+2.71%)
Sep 11, 2019 13.32 13.62 13.24 13.32 42,472 +0.00(+0.00%)
Sep 10, 2019 13.23 13.45 13.23 13.32 30,055 +0.09(+0.65%)
Sep 09, 2019 13.41 13.58 13.11 13.24 42,235 +0.09(+0.65%)
Sep 06, 2019 13.24 13.39 13.11 13.15 14,078 -0.09(-0.65%)
Sep 05, 2019 13.27 13.46 13.12 13.24 15,359 +0.12(+0.92%)
Sep 04, 2019 13.22 13.41 13.12 13.12 9,890 +0.00(+0.00%)
Sep 03, 2019 13.25 13.32 13.06 13.12 23,619 -0.21(-1.55%)
Aug 30, 2019 13.28 13.54 13.19 13.32 11,635 +0.15(+1.11%)
Aug 29, 2019 13.34 13.51 13.12 13.18 28,061 -0.16(-1.22%)
Aug 28, 2019 13.05 13.42 13.05 13.34 23,672 +0.28(+2.11%)
Aug 27, 2019 13.25 13.28 12.91 13.06 25,332 -0.09(-0.65%)
Aug 26, 2019 13.16 13.21 12.85 13.15 57,626 +0.14(+1.06%)
Aug 23, 2019 13.18 13.41 12.98 13.01 58,177 -0.21(-1.62%)
Aug 22, 2019 13.23 13.58 13.05 13.23 31,928 +0.00(+0.00%)
Aug 21, 2019 13.23 13.56 13.06 13.23 20,211 +0.10(+0.75%)
Aug 20, 2019 13.14 13.18 13.02 13.13 12,375 -0.11(-0.81%)
Aug 19, 2019 13.31 13.75 13.21 13.24 13,324 +0.00(+0.00%)
Aug 16, 2019 13.04 13.29 13.04 13.24 16,755 +0.21(+1.65%)
Aug 15, 2019 13.14 13.14 12.68 13.02 35,205 +0.04(+0.33%)
Aug 14, 2019 12.86 13.09 12.86 12.98 31,984 -0.21(-1.63%)
Aug 13, 2019 13.22 13.26 12.89 13.19 13,424 +0.30(+2.33%)
Aug 12, 2019 13.07 13.38 12.89 12.89 14,411 -0.26(-1.96%)
Aug 09, 2019 12.90 13.39 12.88 13.15 19,780 +0.32(+2.48%)
Aug 08, 2019 12.62 13.11 12.62 12.83 14,745 +0.36(+2.89%)
Aug 07, 2019 12.46 12.62 12.32 12.47 27,160 -0.19(-1.49%)
Aug 06, 2019 12.93 12.97 12.65 12.66 10,411 -0.15(-1.14%)
Aug 05, 2019 13.28 13.36 12.75 12.81 21,091 -0.58(-4.36%)
Aug 02, 2019 13.06 13.45 13.05 13.39 23,619 +0.30(+2.30%)
Aug 01, 2019 13.58 13.58 13.09 13.09 24,078 -0.34(-2.50%)
Jul 31, 2019 13.62 13.71 13.32 13.42 23,325 -0.09(-0.70%)
Jul 30, 2019 13.70 13.70 13.41 13.52 32,517 +0.03(+0.19%)
Jul 29, 2019 13.62 13.71 13.46 13.49 13,900 -0.07(-0.51%)
Jul 26, 2019 13.37 13.73 13.25 13.56 68,532 +0.28(+2.14%)
Jul 25, 2019 13.18 13.58 13.18 13.28 37,475 +0.02(+0.13%)
Jul 24, 2019 13.49 13.49 13.11 13.26 13,113 -0.06(-0.45%)
Jul 23, 2019 13.19 13.75 13.18 13.32 42,187 +0.21(+1.64%)
Jul 22, 2019 13.14 13.14 13.04 13.11 16,801 +0.04(+0.33%)
Jul 19, 2019 13.09 13.18 12.89 13.06 22,921 -0.11(-0.85%)
Jul 18, 2019 13.24 13.24 13.06 13.18 211,875 +0.03(+0.20%)
Jul 17, 2019 13.36 13.58 12.90 13.15 17,378 -0.34(-2.55%)
Jul 16, 2019 13.63 13.63 13.36 13.49 8,785 -0.14(-1.01%)
Jul 15, 2019 13.74 13.82 13.63 13.63 3,946 -0.10(-0.75%)
Jul 12, 2019 13.93 14.09 13.73 13.73 23,736 -0.28(-1.96%)
Jul 11, 2019 14.09 14.09 13.90 14.01 6,390 +0.09(+0.62%)
Jul 10, 2019 13.87 13.97 13.58 13.92 18,345 +0.21(+1.50%)
Jul 09, 2019 13.58 13.75 13.50 13.72 19,617 +0.01(+0.06%)
Jul 08, 2019 13.47 13.75 13.46 13.71 13,052 +0.12(+0.89%)
Jul 05, 2019 13.42 13.75 13.42 13.59 27,808 +0.13(+0.96%)
Jul 03, 2019 13.50 13.54 13.33 13.46 12,449 +0.36(+2.76%)
Jul 02, 2019 13.04 13.14 12.96 13.10 20,189 +0.17(+1.33%)
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.