$16.24 -0.55 (%) Premier Financial Bancorp Inc - NASDAQ

Jun. 24, 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
6/24/201616.5416.8316.1516.24770,995
6/23/201616.4316.8516.4316.7953,187
6/22/201615.9516.4515.8116.4545,023
6/21/201615.9616.0015.8015.8832,368
6/20/201616.1116.2015.9316.0120,645
6/17/201616.2716.3415.8816.0142,193
6/16/201616.2916.3616.0616.3026,919
6/15/201616.2616.3716.1416.3616,724
6/14/201616.5216.8316.0816.2122,358
6/13/201616.6916.8516.1116.5628,278
6/10/201616.5516.9116.5016.7322,223
6/9/201616.3816.6916.2416.6025,249
6/8/201616.1916.4316.1816.3722,005
6/7/201616.1116.2316.0516.1916,298
6/6/201616.1616.2816.1016.1815,822
6/3/201616.1216.2116.0116.218,487
6/2/201616.0616.2516.0616.227,645
6/1/201616.2316.2516.0316.1517,835
5/31/201616.2416.2416.0616.216,862
5/27/201616.2016.3516.1116.3511,651
5/26/201616.2316.3916.1616.2210,213
5/25/201616.1616.2516.0116.1917,984
5/24/201616.7017.2816.0016.2357,709
5/23/201616.6516.7516.6216.7417,028
5/20/201616.0016.8415.9516.6140,378
5/19/201615.9416.0015.8115.9626,693
5/18/201615.8916.0015.7615.9418,456
5/17/201616.1316.2015.8615.8715,712
5/16/201616.1416.2015.9316.1423,780
5/13/201616.0016.1515.9516.1215,050
5/12/201616.0716.1016.0716.105,067
5/11/201616.1016.1516.0116.152,770
5/10/201615.6016.1815.6016.1025,305
5/9/201615.9815.9915.3915.7812,263
5/6/201615.7116.0015.7115.986,576
5/5/201616.0216.0215.7015.744,904
5/4/201615.8016.0015.5216.0012,418
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center