Premier Financial Bancorp Inc $14.24

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : PFBI  
Industries : Banking / Regional - Southeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBI historical data

Date Open High Low Close Volume
4/17/201413.9514.2513.9514.246,324
4/16/201414.0714.3114.0714.2021,925
4/15/201414.1014.1013.9714.003,652
4/14/201414.0214.0913.8214.0614,525
4/11/201414.2514.2514.1014.185,917
4/10/201414.2514.2514.2514.25313
4/9/201414.1814.3014.1814.309,775
4/8/201414.3314.3514.3314.331,103
4/7/201414.2514.6114.2014.359,798
4/4/201414.3514.5814.0014.22182,850
4/3/201414.5814.5814.3114.317,588
4/2/201414.4814.5914.1914.3010,840
4/1/201414.3814.3914.2114.238,803
3/31/201414.3814.3914.1214.345,817
3/28/201414.1314.3914.1314.266,420
3/27/201413.9014.1413.9014.021,508
3/26/201414.1214.1914.0314.151,957
3/25/201413.9714.4013.9013.908,456
3/24/201414.2914.3413.9414.162,711
3/21/201414.2914.4513.9413.9410,396
3/20/201414.4514.4514.1914.402,447
3/19/201414.1614.5414.1614.437,837
3/18/201414.2514.2514.2514.252,233
3/17/201414.2814.3514.2814.313,892
3/14/201414.6014.6014.3214.3411,195
3/13/201414.7814.7814.3014.655,425
3/12/201414.7414.7514.4814.484,889
3/11/201414.5914.5914.5514.55424
3/10/201414.4714.5914.4614.462,162
3/7/201414.6214.6214.1714.456,457
3/6/201414.1614.5814.1614.481,044
3/5/201414.5014.5514.5014.52740
3/4/201414.3714.5914.2614.5515,243
3/3/201414.2014.2714.0014.2711,908
2/28/201414.5614.5913.9714.59592
2/27/201414.0114.0113.9313.93579
2/26/201414.1614.1613.9713.981,685
2/25/201414.2314.3313.9214.124,979
2/24/201414.0914.2314.0014.231,828
2/21/201414.2314.2313.9914.091,173
2/20/201414.0214.0213.7813.781,403
2/19/201413.8714.0413.8714.04399
2/18/201414.1214.4314.0214.075,504
2/14/201414.3014.4814.0014.336,552
2/13/201413.9114.3013.9114.213,025
2/12/201413.8813.8813.8813.88559
2/11/201414.0914.2814.0914.102,344
2/10/201413.9414.2313.9414.094,833
2/7/201413.7014.0413.7014.032,366
2/6/201413.8714.0413.7813.978,074
2/5/201413.9914.1413.7814.035,652
2/4/201414.3014.3014.0214.074,725
2/3/201414.4514.6814.2714.2716,722
1/31/201414.5014.5014.3814.38777
1/30/201414.1314.5614.1314.462,332
1/29/201414.3914.4814.3614.45947
1/28/201414.5414.5414.0514.2113,076
1/27/201414.3514.5314.1614.234,083
1/24/201414.7514.7514.3014.513,798
1/23/201414.4414.7514.3114.333,905
1/22/201414.7414.7414.4814.531,255
1/21/201414.7514.7514.5014.663,129
1/17/201414.7014.7514.4514.665,100
1/16/201414.7014.7014.3914.494,569
1/15/201414.4914.7014.3614.4613,596
1/14/201414.2914.4914.2914.401,736
1/13/201414.4114.4714.1414.341,350
1/10/201414.2314.4814.2214.405,856
1/9/201414.4814.4814.0614.40929
1/8/201414.4514.4914.2514.253,983
1/7/201414.5014.5014.3514.357,895
1/6/201414.5114.5114.1714.378,291
1/3/201414.3714.6914.1714.454,199
1/2/201414.1814.6513.9014.448,858
12/31/201314.2014.6913.9914.1512,184
12/30/201314.4814.6913.9914.1712,019
12/27/201314.5314.6814.2514.684,929
12/26/201314.1014.6814.1014.404,990
12/24/201313.9214.0213.9214.023,519
12/23/201313.7713.8013.7413.801,110
12/20/201314.0214.0213.6213.756,714
12/19/201313.6513.7913.6513.7610,955
12/18/201313.8413.9413.6413.733,957
12/17/201313.7813.8813.6913.692,203
12/16/201313.8514.0013.7413.781,636
12/13/201313.9913.9913.5713.793,706
12/12/201313.9613.9913.6613.854,264
12/11/201314.1214.1714.0314.162,962
12/10/201313.8114.1713.8014.091,986
12/9/201313.9013.9013.7013.893,359
12/6/201313.9013.9713.8913.899,845
12/5/201313.8813.9013.8113.817,790
12/4/201313.8913.9013.8913.90226
12/3/201313.8614.0013.7014.002,947
12/2/201314.1814.1813.5513.988,454
11/29/201313.7514.1813.7514.163,789
11/27/201313.8314.2513.8313.904,674
11/26/201314.0014.1013.9214.094,262
11/25/201313.8814.2513.5614.084,764
11/22/201314.0414.1013.7914.106,458
Trading Center