$14.78 -0.19 (%) Premier Financial Bancorp Inc - NASDAQ

Apr. 17, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBI historical data

Date Open High Low Close Volume
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
3/11/201515.3815.3915.0315.033,109
3/10/201515.1415.1415.0215.071,303
3/9/201515.2715.3615.1615.168,830
3/6/201515.5015.7915.1715.4365,918
3/5/201515.2815.3915.2715.296,830
3/4/201515.2615.5415.1615.237,210
3/3/201515.1215.5814.9715.573,421
3/2/201515.2515.3015.0715.2720,275
2/27/201515.1415.2414.9415.076,625
2/26/201515.0715.3015.0015.064,399
2/25/201514.8315.0614.8314.9310,065
2/24/201515.0615.0614.8014.935,196
2/23/201514.7715.0914.7315.044,229
2/20/201514.8415.0314.8414.911,722
2/19/201515.0415.0414.7014.857,483
2/18/201515.0915.0914.7014.706,506
2/17/201515.1415.1815.0015.004,963
2/13/201515.0015.2514.6715.1988,959
2/12/201514.9215.0014.8015.001,451
2/11/201515.0815.0814.8714.891,611
2/10/201515.1315.1314.7314.843,541
2/9/201514.9615.1614.8915.092,550
2/6/201514.6615.2214.5114.726,490
2/5/201515.0215.2514.8914.895,427
2/4/201515.1015.1014.9015.054,758
2/3/201514.8815.3614.8115.2453,342
2/2/201514.8215.7014.5515.3966,452
1/30/201514.8315.3714.7714.893,279
1/29/201515.2015.4714.8414.846,096
1/28/201515.3015.3014.9815.206,516
1/27/201514.6115.4714.6114.959,039
1/26/201514.7714.7714.5014.617,793
1/23/201515.1215.5014.7614.774,182
1/22/201514.5615.1614.5615.161,580
1/21/201515.0015.0214.6614.663,338
1/20/201514.8415.2114.8415.053,981
1/16/201514.6314.9614.4614.6713,828
1/15/201514.8414.9214.5314.7324,782
1/14/201514.9815.3614.7914.8421,027
1/13/201515.3715.3715.1915.293,695
1/12/201515.2015.6015.0515.198,155
1/9/201515.5015.5715.1815.204,792
1/8/201515.3015.5515.2515.454,378
1/7/201515.4015.4015.2315.3912,253
1/6/201515.4815.6415.1715.3915,334
1/5/201515.7815.8215.6315.827,772
1/2/201515.7015.8615.5015.607,342
12/31/201415.6015.6015.5615.581,763
12/30/201415.6215.6315.4515.514,531
12/29/201415.6015.6515.6015.631,876
12/26/201415.6415.6415.6015.603,726
12/24/201415.4715.5915.4715.54829
12/23/201415.4115.6015.3515.5818,984
12/22/201415.6015.6015.5515.556,925
12/19/201415.5515.7015.2915.7052,758
12/18/201415.4915.6115.3515.5712,317
12/17/201415.5815.5815.3015.302,060
12/16/201415.7515.7515.2615.693,023
12/15/201415.3815.7515.3215.364,482
12/12/201415.4515.6515.2615.276,339
12/11/201415.4115.8515.3515.558,640
12/10/201415.6115.6115.4015.423,411
12/9/201415.4115.6415.3015.647,699
12/8/201415.5715.6615.4715.634,090
12/5/201415.4115.7015.4115.708,208
12/4/201415.5715.6415.3515.543,670
12/3/201416.0016.0015.5115.654,310
12/2/201415.8115.8415.6515.758,502
12/1/201415.9815.9815.6315.774,244
11/28/201415.8815.8815.7315.782,180
11/26/201415.8715.9615.7315.805,923
11/25/201415.8815.8815.6915.809,396
11/24/201415.3715.9915.3515.9910,261
11/21/201415.6015.6015.2515.408,601
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center