$15.30 +0.22 (%) Premier Financial Bancorp Inc - NASDAQ

Aug. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBI historical data

Date Open High Low Close Volume
8/3/201515.0415.5015.0415.303,924
7/31/201515.4415.4415.0815.08274
7/30/201515.4715.4715.1115.343,510
7/29/201515.5415.5415.4315.493,007
7/28/201515.4815.5015.4315.451,638
7/27/201515.4215.5015.4215.493,039
7/24/201515.5415.7015.4915.505,697
7/23/201515.5115.5815.4315.497,582
7/22/201515.5415.5715.5115.512,034
7/21/201515.5815.5815.4515.582,023
7/20/201515.5715.5715.5215.57494
7/17/201515.5715.5715.5615.562,314
7/16/201516.4616.4615.3715.576,514
7/15/201515.5515.5815.3915.584,790
7/14/201515.4615.5815.4615.572,527
7/13/201515.5815.5815.2715.588,899
7/10/201515.5515.9515.5315.954,464
7/9/201515.5215.5815.5015.582,788
7/8/201515.5515.5615.3915.391,287
7/7/201515.5115.5815.5015.558,635
7/6/201515.6415.6415.5015.573,428
7/2/201515.4415.7015.3815.483,237
7/1/201515.6315.6315.4515.518,147
6/30/201515.3415.5815.2315.458,797
6/29/201515.0615.5814.9915.0823,791
6/26/201515.2015.2015.0315.174,776
6/25/201515.1015.2814.9715.094,268
6/24/201515.0715.3015.0215.283,318
6/23/201515.3915.3914.9615.188,915
6/22/201515.6015.7315.4015.4015,764
6/19/201515.5315.6615.4015.406,767
6/18/201515.5015.5815.4215.437,115
6/17/201515.4315.5215.3515.351,418
6/16/201515.5115.5715.2915.335,576
6/15/201515.2715.3014.9515.0313,901
6/12/201515.7615.7615.2615.494,443
6/11/201515.2215.5115.2215.363,794
6/10/201515.5015.6015.4515.5021,704
6/9/201515.5015.5015.3315.501,512
6/8/201515.5015.5015.3515.44975
6/5/201515.3115.4615.2515.468,708
6/4/201515.0015.3015.0015.285,775
6/3/201515.1015.3015.0415.302,855
6/2/201514.8715.1314.8515.114,422
6/1/201515.2215.2214.8615.171,302
5/29/201515.2315.2314.8214.954,905
5/28/201515.1215.1215.0015.112,433
5/27/201515.0015.1015.0015.052,690
5/26/201514.9115.0814.9115.081,171
5/22/201514.9414.9914.8014.976,049
5/21/201514.8014.9714.8014.971,703
5/20/201514.8814.8914.6614.753,021
5/19/201514.6814.9114.6514.805,945
5/18/201514.6414.6514.5114.6019,509
5/15/201515.0015.1014.5614.652,649
5/14/201514.7414.7414.6014.6430,317
5/13/201514.7614.7614.6014.6566,053
5/12/201514.9415.1014.7114.8414,954
5/11/201514.8714.9514.8214.849,829
5/8/201514.7614.8514.7514.765,451
5/7/201514.8414.9814.7514.773,365
5/6/201515.0215.0614.8514.8612,493
5/5/201514.8915.0614.8914.9712,854
5/4/201514.9014.9914.8814.8810,067
5/1/201514.8915.0914.8214.847,398
4/30/201514.8315.0814.8214.8411,153
4/29/201514.8914.8914.8314.833,009
4/28/201514.8814.8814.7514.862,825
4/27/201514.8514.8814.7314.805,046
4/24/201514.8014.9114.7414.757,127
4/23/201514.9314.9314.8014.811,617
4/22/201514.6514.8514.6514.804,733
4/21/201514.9114.9414.7614.76980
4/20/201514.9514.9514.6614.733,863
4/17/201514.7314.9614.7314.78838
4/16/201514.7114.9714.7114.971,465
4/15/201514.6014.9514.5814.7012,241
4/14/201515.0215.4314.6014.7320,110
4/13/201515.2815.4315.0415.043,467
4/10/201515.1115.4315.0315.273,316
4/9/201515.4415.4815.1415.401,790
4/8/201515.0815.5015.0215.049,438
4/7/201515.4815.4815.1715.17922
4/6/201515.1815.4815.1815.244,278
4/2/201515.2115.4915.2115.367,935
4/1/201515.2515.2515.1915.197,156
3/31/201515.4115.4115.0615.232,037
3/30/201515.4715.4815.1915.354,507
3/27/201515.0815.2915.0815.281,588
3/26/201515.1915.4415.1015.428,209
3/25/201515.1915.1915.0415.062,848
3/24/201515.0215.1915.0115.191,292
3/23/201515.0115.2015.0115.012,717
3/20/201515.1515.1615.0215.023,380
3/19/201515.0415.2014.6715.114,379
3/18/201514.9714.9714.6714.684,572
3/17/201514.9615.0814.8414.924,825
3/16/201514.9815.1814.8914.916,213
3/13/201515.1815.1815.0615.171,729
3/12/201514.8715.3014.8715.033,450
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!