PREMIER FINANCIAL $12.49


22/5/2013 12:22 PM  |  NASDAQ : PFBI  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

PFBI historical data

Date Open High Low Close Volume
5/21/2013 12.47 12.49 12.40 12.49 157
5/20/2013 12.52 12.52 12.41 12.48 19
5/17/2013 12.47 12.99 12.35 12.49 56
5/16/2013 12.54 12.89 12.45 12.54 168
5/15/2013 12.50 13.10 12.44 12.93 147
5/14/2013 12.46 12.88 12.32 12.40 143
5/13/2013 12.40 12.48 12.08 12.48 111
5/10/2013 12.40 12.48 12.27 12.45 24
5/9/2013 12.28 12.47 12.28 12.31 83
5/8/2013 12.45 12.46 12.37 12.40 47
5/7/2013 12.22 12.35 12.04 12.23 84
5/6/2013 12.25 12.39 12.25 12.29 77
5/3/2013 12.48 12.48 12.00 12.36 33
5/2/2013 12.31 12.48 12.20 12.48 197
5/1/2013 12.00 12.47 12.00 12.40 595
4/30/2013 12.20 12.30 12.14 12.20 52
4/29/2013 12.20 12.29 12.12 12.23 55
4/26/2013 12.13 12.23 12.05 12.16 93
4/25/2013 12.05 12.19 12.05 12.17 10
4/24/2013 12.16 12.20 11.96 12.20 27
4/23/2013 12.19 12.19 12.14 12.19 35
4/22/2013 12.33 12.33 11.97 12.20 29
4/19/2013 12.10 12.34 11.89 12.20 74
4/18/2013 12.35 12.35 11.91 11.99 16
4/17/2013 11.72 12.05 11.72 11.85 89
4/16/2013 11.75 11.79 11.50 11.71 126
4/15/2013 11.62 11.79 11.61 11.70 63
4/12/2013 11.67 11.67 11.40 11.55 60
4/11/2013 11.45 11.45 11.16 11.33 264
4/10/2013 11.04 11.44 11.03 11.36 18
4/9/2013 11.20 11.25 11.02 11.25 87
4/8/2013 11.20 11.20 11.14 11.19 47
4/5/2013 11.27 11.27 10.99 11.18 63
4/4/2013 11.49 11.49 11.29 11.45 23
4/3/2013 11.36 11.69 11.36 11.48 7
4/2/2013 11.52 11.79 11.23 11.42 571
4/1/2013 11.53 11.80 11.50 11.75 21
3/28/2013 11.60 11.80 11.60 11.79 91
3/27/2013 11.72 11.72 11.56 11.60 46
3/26/2013 11.68 11.80 11.68 11.80 17
3/25/2013 11.40 11.51 11.13 11.50 19
3/22/2013 11.50 11.50 11.50 11.50 18
3/21/2013 11.05 11.36 11.05 11.36 6
3/20/2013 10.99 11.50 10.98 11.39 116
3/19/2013 11.05 11.07 10.83 10.85 98
3/18/2013 11.15 11.15 10.93 11.02 70
3/15/2013 11.23 11.50 11.16 11.16 47
3/14/2013 11.15 11.25 10.94 11.16 113
3/13/2013 11.49 11.49 11.03 11.25 186
3/12/2013 12.27 12.31 11.36 11.61 108
3/11/2013 12.36 12.44 12.27 12.30 77
3/8/2013 12.40 12.50 12.35 12.37 99
3/7/2013 12.30 12.50 12.30 12.44 102
3/6/2013 12.37 12.48 12.00 12.30 53
3/5/2013 12.27 12.50 12.27 12.50 84
3/4/2013 12.49 12.49 12.43 12.43 8
3/1/2013 11.77 12.20 11.77 12.19 581
2/28/2013 11.65 11.65 11.65 11.65 12
2/27/2013 11.60 11.87 11.42 11.82 151
2/26/2013 11.58 11.69 11.57 11.65 110
2/25/2013 11.46 11.60 11.46 11.55 31
2/22/2013 11.18 11.54 11.11 11.40 82
2/21/2013 11.37 11.59 11.15 11.15 14
2/20/2013 11.39 11.49 11.38 11.38 12
2/19/2013 11.60 11.60 11.38 11.48 33
2/15/2013 11.48 11.48 11.38 11.38 46
2/14/2013 11.39 11.40 11.38 11.40 10
2/13/2013 11.44 11.60 11.40 11.51 97
2/12/2013 11.48 11.48 11.40 11.42 66
2/11/2013 11.38 11.50 11.38 11.45 61
2/8/2013 11.39 11.40 11.30 11.30 28
2/7/2013 11.55 11.60 11.25 11.25 24
2/6/2013 11.31 11.70 11.29 11.70 36
2/5/2013 11.50 11.66 11.26 11.26 101
2/4/2013 11.42 11.45 11.40 11.40 83
2/1/2013 11.20 11.50 11.15 11.50 114
1/31/2013 11.19 11.35 11.14 11.29 219
1/30/2013 11.11 11.11 10.97 11.10 62
1/29/2013 11.44 11.44 11.16 11.25 107
1/28/2013 11.23 11.35 11.23 11.25 43
1/25/2013 11.09 11.35 11.09 11.35 30
1/24/2013 11.35 11.35 11.19 11.19 28
1/23/2013 11.26 11.40 11.20 11.34 116
1/22/2013 11.22 11.44 11.22 11.33 207
1/18/2013 10.64 11.36 10.61 11.21 124
1/17/2013 10.90 10.90 10.66 10.67 210
1/16/2013 10.80 10.82 10.55 10.67 66
1/15/2013 10.90 11.05 10.80 10.80 38
1/14/2013 10.83 11.05 10.80 10.82 23
1/11/2013 10.90 10.92 10.86 10.86 27
1/10/2013 11.00 11.31 10.76 10.99 59
1/9/2013 10.93 11.14 10.90 11.00 88
1/8/2013 11.02 11.49 10.85 10.93 85
1/7/2013 11.01 11.40 10.80 11.00 64
1/4/2013 11.06 11.06 10.70 10.88 125
1/3/2013 10.81 11.28 10.65 11.14 71
1/2/2013 10.94 11.04 10.37 10.92 264
12/31/2012 10.88 11.19 10.54 10.83 159
12/28/2012 10.62 11.39 10.49 10.85 212
12/27/2012 11.11 11.11 10.69 10.77 55
Marketplace
Trading Center