$15.92 +0.14 (%) Premier Financial Bancorp Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBI historical data

Date Open High Low Close Volume
5/3/201615.6715.9915.4215.9220,137
5/2/201615.8916.0015.6715.7810,516
4/29/201615.5015.9715.5015.968,331
4/28/201615.9516.0215.7815.9811,047
4/27/201615.9516.0815.6315.9422,104
4/26/201616.0016.1015.8016.0516,559
4/25/201615.7616.0015.6015.9916,943
4/22/201615.4616.0015.4615.769,890
4/21/201615.9916.0015.9115.964,344
4/20/201616.0016.0015.6315.9610,472
4/19/201615.9916.0415.8515.947,881
4/18/201615.8316.0915.5315.939,154
4/15/201615.6516.0915.6515.8616,358
4/14/201615.4515.9915.4215.9312,807
4/13/201615.6015.8315.2515.7510,372
4/12/201615.2915.5715.0515.5223,774
4/11/201615.4015.4515.0415.236,761
4/8/201615.1615.5414.9715.1139,749
4/7/201615.7215.9215.0715.1852,777
4/6/201615.5715.9315.3715.6722,905
4/5/201615.6315.7615.2615.6522,341
4/4/201615.7015.9615.5615.7522,076
4/1/201615.8715.9615.8015.9617,542
3/31/201615.8615.8815.6815.7616,820
3/30/201615.6815.8515.5215.8412,577
3/29/201615.6715.7515.4515.5511,161
3/28/201615.7715.8415.5815.7414,507
3/24/201615.3415.7515.1615.658,854
3/23/201615.3115.3415.1615.287,594
3/22/201615.0815.3314.7615.3238,154
3/21/201615.0115.2914.7615.2622,618
3/18/201614.7615.0214.7614.8815,818
3/17/201614.8315.0014.6114.8312,227
3/16/201614.9215.0414.9014.905,962
3/15/201614.7214.7514.6014.7313,620
3/14/201614.6614.8114.6314.6820,360
3/11/201614.9615.2114.7614.797,762
3/10/201615.0915.1014.8614.9017,621
3/9/201615.7715.8014.9515.0944,031
3/8/201616.3116.3115.1715.4130,312
3/7/201615.9516.2515.8916.2115,293
3/4/201616.0016.2515.6415.8013,413
3/3/201616.0016.2115.4615.8720,041
3/2/201615.5716.2415.5616.1613,153
3/1/201615.5015.7915.4115.7014,558
2/29/201615.5915.7515.2915.5011,899
2/26/201615.3815.7715.3815.726,834
2/25/201615.4115.6715.2515.6611,001
2/24/201615.0215.4914.8615.4620,177
2/23/201615.3315.3314.9615.1111,419
2/22/201615.1315.5015.1115.3310,294
2/19/201615.4015.5015.0015.0713,879
2/18/201614.8115.1914.8114.852,880
2/17/201615.0815.5814.8715.117,895
2/16/201614.7615.2814.7615.0016,662
2/12/201614.5914.9414.5014.946,637
2/11/201614.5514.7214.4514.459,363
2/10/201614.8214.9414.6714.769,612
2/9/201614.7114.9314.6914.6913,285
2/8/201615.0615.1314.8114.8514,963
2/5/201615.3615.4315.0415.1613,292
2/4/201615.3015.5415.3015.328,928
2/3/201615.3015.5515.3015.3212,155
2/2/201615.4515.6015.3915.5010,636
2/1/201615.2315.6015.1815.6017,303
1/29/201615.5815.6315.3115.313,698
1/28/201615.4115.5315.3115.416,287
1/27/201615.1615.4015.1615.402,801
1/26/201615.1315.2315.0015.237,492
1/25/201615.3115.3715.0015.0021,081
1/22/201615.5715.5715.4015.536,759
1/21/201615.8315.8315.3315.4013,598
1/20/201615.6615.6615.2615.4224,188
1/19/201615.6216.1715.5215.6513,443
1/15/201615.6815.9515.5615.6612,713
1/14/201615.7915.9915.4315.939,856
1/13/201615.8215.9315.3415.3410,154
1/12/201616.1016.1015.6915.8810,529
1/11/201615.9616.1415.8516.0517,197
1/8/201616.0216.0615.8215.964,048
1/7/201616.1316.3115.8615.9711,092
1/6/201616.1716.4716.1716.258,635
1/5/201616.4216.4516.1816.3216,412
1/4/201616.2816.7215.7516.3942,432
12/31/201516.4516.8815.9116.4442,579
12/30/201515.7515.8915.7115.8717,582
12/29/201515.5415.8315.4815.7537,968
12/28/201515.4115.5715.3715.4528,541
12/24/201515.2615.5415.2515.359,081
12/23/201515.1915.2515.1315.256,499
12/22/201515.1615.1615.0615.119,199
12/21/201515.1515.1615.0615.1318,034
12/18/201515.1415.1515.0515.0525,430
12/17/201515.0515.1515.0115.053,934
12/16/201515.0515.2015.0115.203,388
12/15/201515.0915.1315.0015.1015,167
12/14/201514.8715.0014.7615.009,141
12/11/201514.6515.0614.6514.904,508
12/10/201514.6815.1014.6314.9014,363
12/9/201514.5014.6914.5014.624,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center