Premier Financial Bancorp Inc $16.08

down -0.19


22/7/2014 04:00 PM  |  NASDAQ : PFBI  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBI historical data

Date Open High Low Close Volume
7/22/201416.1516.1516.0016.0823,645
7/21/201416.1016.2716.0616.2713,574
7/18/201416.3616.3616.1016.1018,480
7/17/201416.5916.6416.1716.3120,108
7/16/201416.2316.5416.1416.4316,458
7/15/201416.2616.2916.1816.182,747
7/14/201416.1816.3616.1516.369,034
7/11/201416.2116.3416.1116.185,566
7/10/201416.1816.2416.0916.114,210
7/9/201416.2616.3016.0316.2950,837
7/8/201416.3716.3716.1116.223,041
7/7/201416.2516.4016.1116.3119,001
7/3/201416.3116.4016.1316.134,413
7/2/201416.1716.4516.1516.308,298
7/1/201416.3016.9916.1816.3413,203
6/30/201416.3016.3016.0116.0813,775
6/27/201415.8716.4015.8716.4045,769
6/26/201416.0516.1015.8116.089,067
6/25/201415.6816.1415.6816.053,329
6/24/201415.9616.7915.3715.9619,397
6/23/201415.5615.7415.1215.6915,771
6/20/201415.1115.9315.1115.699,338
6/19/201415.2115.5015.0115.4827,459
6/18/201414.8015.4214.7915.1922,286
6/17/201414.5614.9514.5614.7912,069
6/16/201414.7614.8414.6614.773,597
6/13/201414.7214.8314.6614.835,896
6/12/201414.6014.8014.5414.8014,556
6/11/201414.7514.8014.6514.7920,539
6/10/201414.6214.7814.5614.7414,646
6/9/201414.7214.7514.5314.6218,204
6/6/201414.6414.7514.5614.6012,575
6/5/201414.4414.6514.4414.643,122
6/4/201414.7414.7414.4914.637,021
6/3/201414.8414.8414.6514.816,739
6/2/201414.7714.8514.4614.7622,229
5/30/201414.8814.8914.6114.729,721
5/29/201414.8414.8414.7014.70938
5/28/201414.8414.8614.5614.837,152
5/27/201414.6014.8514.4614.8312,687
5/23/201414.6814.6814.4814.623,770
5/22/201414.6914.6914.4614.572,953
5/21/201414.7114.7414.3614.3713,862
5/20/201414.5614.6514.5014.6513,978
5/19/201414.5814.7014.4114.5711,714
5/16/201414.7114.7214.4114.578,875
5/15/201414.6914.7414.5714.585,122
5/14/201414.7014.8014.6914.769,770
5/13/201414.6114.7914.6114.788,532
5/12/201414.4914.6014.4614.597,607
5/9/201414.3814.6214.2614.3015,900
5/8/201414.3414.6114.3214.3564,686
5/7/201414.2114.3014.2014.301,114
5/6/201414.3014.3014.1614.2810,094
5/5/201414.1614.2914.1114.282,975
5/2/201414.1714.3014.1714.247,308
5/1/201414.1814.3014.0514.0711,250
4/30/201414.0014.3014.0014.304,624
4/29/201414.1414.3913.9414.109,960
4/28/201414.3814.4313.9914.1415,168
4/25/201414.2814.4914.1514.386,855
4/24/201414.3714.4514.1514.4516,885
4/23/201414.2114.4314.2114.357,188
4/22/201414.2514.2714.2214.22884
4/21/201414.4414.4814.3014.307,671
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
Trading Center