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 29, 2009 3.860 3.867 3.672 3.860 4,155 +0.29(+8.00%)
May 28, 2009 3.867 3.867 3.575 3.575 4,956 -0.28(-7.25%)
May 27, 2009 3.899 3.919 3.854 3.854 3,358 +0.04(+1.03%)
May 26, 2009 3.789 3.815 3.581 3.815 5,031 +0.20(+5.57%)
May 22, 2009 3.997 3.997 3.594 3.614 6,670 -0.32(-8.10%)
May 21, 2009 3.932 3.932 3.932 3.932 615 +0.00(+0.00%)
May 20, 2009 3.919 3.932 3.821 3.932 1,538 +0.17(+4.49%)
May 19, 2009 3.711 3.799 3.704 3.763 3,455 +0.29(+8.43%)
May 18, 2009 3.607 3.656 3.464 3.471 14,955 -0.07(-2.02%)
May 15, 2009 3.548 3.548 3.542 3.542 3,231 +0.06(+1.87%)
May 14, 2009 3.607 3.607 3.477 3.477 3,077 -0.12(-3.25%)
May 13, 2009 3.594 3.594 3.594 3.594 461 +0.06(+1.84%)
May 12, 2009 3.594 3.594 3.503 3.529 3,628 -0.04(-1.09%)
May 11, 2009 3.542 3.575 3.542 3.568 38,180 +0.06(+1.67%)
May 08, 2009 3.477 3.575 3.477 3.510 51,002 +0.03(+0.75%)
May 07, 2009 3.484 3.484 3.471 3.484 1,152 +0.10(+3.08%)
May 06, 2009 3.380 3.410 3.380 3.380 93,800 +0.09(+2.77%)
May 05, 2009 3.217 3.503 3.217 3.289 8,870 +0.04(+1.20%)
May 04, 2009 3.315 3.315 3.217 3.250 11,359 +0.00(+0.00%)
May 01, 2009 3.256 3.289 3.250 3.250 7,477 -0.05(-1.57%)
Apr 29, 2009 3.302 3.302 3.302 3.302 0 +0.16(+4.96%)
Apr 28, 2009 3.250 3.250 3.146 3.146 923 -0.10(-3.20%)
Apr 27, 2009 3.315 3.315 3.250 3.250 3,314 +0.00(+0.00%)
Apr 24, 2009 3.477 3.477 3.250 3.250 1,918 -0.06(-1.96%)
Apr 23, 2009 3.451 3.458 3.315 3.315 3,892 -0.03(-0.97%)
Apr 22, 2009 3.308 3.380 3.250 3.347 5,953 +0.10(+3.00%)
Apr 21, 2009 3.250 3.256 3.178 3.250 9,232 -0.03(-0.99%)
Apr 20, 2009 3.282 3.282 3.133 3.282 19,862 -0.06(-1.94%)
Apr 17, 2009 3.350 3.412 3.289 3.347 1,230 +0.10(+3.00%)
Apr 16, 2009 3.509 3.509 3.185 3.250 15,660 -0.21(-6.19%)
Apr 15, 2009 3.464 3.464 3.464 3.464 184 +0.14(+4.30%)
Apr 14, 2009 3.445 3.445 3.321 3.321 1,758 -0.16(-4.48%)
Apr 13, 2009 3.509 3.510 3.425 3.477 9,504 +0.06(+1.71%)
Apr 09, 2009 3.412 3.419 3.412 3.419 538 +0.06(+1.94%)
Apr 08, 2009 3.575 3.575 3.269 3.354 2,178 -0.21(-6.01%)
Apr 07, 2009 3.477 3.568 3.477 3.568 3,237 +0.10(+2.81%)
Apr 03, 2009 3.471 3.471 3.471 3.471 1,538 +0.01(+0.19%)
Apr 02, 2009 3.510 3.510 3.445 3.464 8,847 +0.18(+5.54%)
Apr 01, 2009 3.575 3.575 3.282 3.282 4,312 -0.23(-6.48%)
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%)
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.