$19.48 +0.75 (%) Premier Financial Bancorp Inc - NASDAQ

Dec. 6, 2016 | 02:41 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
12/5/201618.5818.7418.5218.7315,305
12/2/201618.7218.7218.2718.307,369
12/1/201618.5618.7918.3918.6716,793
11/30/201618.2418.9918.2418.3932,950
11/29/201620.2820.2819.7619.8426,480
11/28/201620.2320.4920.2220.257,385
11/25/201620.1820.3920.1820.291,278
11/23/201620.3020.5020.1820.3021,641
11/22/201619.6320.3419.5520.2928,300
11/21/201618.9120.4018.9119.4626,324
11/18/201618.4518.9918.4518.9622,288
11/17/201618.2018.4618.2018.4412,124
11/16/201618.1518.3017.5018.2328,715
11/15/201618.1518.5017.8018.1023,473
11/14/201618.5018.9218.0118.7427,715
11/11/201617.3818.4017.2518.3950,317
11/10/201617.3317.5017.2217.4925,781
11/9/201616.7417.2016.7417.2019,508
11/8/201616.8816.8816.5516.745,245
11/7/201616.6916.8216.3016.827,993
11/4/201616.5816.6916.2916.307,491
11/3/201616.6016.6516.3616.468,174
11/2/201616.7516.8516.6216.638,581
11/1/201616.9817.0216.8616.867,314
10/31/201617.1517.1516.8116.8211,036
10/28/201617.4017.4017.0817.174,359
10/27/201617.1717.4816.9717.3642,048
10/26/201617.2517.4517.2517.304,866
10/25/201617.4217.4217.2017.247,886
10/24/201617.0017.2216.9117.1918,040
10/21/201616.9117.0316.9116.986,506
10/20/201616.9817.0016.9116.958,724
10/19/201616.8516.9816.8416.937,381
10/18/201617.0517.0516.7416.859,784
10/17/201616.8817.0516.7116.909,587
10/14/201617.0517.0516.6916.898,969
10/13/201617.1817.1816.7616.849,119
10/12/201616.9317.5216.9317.1212,809
10/11/201617.0817.1916.8016.849,904
10/10/201616.9017.1216.7517.125,471
10/7/201617.0717.0716.8016.824,104
10/6/201616.7517.1016.7217.006,744
10/5/201616.8317.0816.8217.006,294
10/4/201616.7216.8916.7016.836,563
10/3/201616.8817.1116.7016.708,261
9/30/201616.9817.2316.7717.149,707
9/29/201616.9117.0716.7716.867,545
9/28/201616.9917.2216.9016.909,471
9/27/201616.8117.0816.6617.0513,398
9/26/201617.0317.0316.7516.7811,092
9/23/201617.0017.1417.0017.006,616
9/22/201616.8517.0916.6716.9513,585
9/21/201617.0817.2716.6816.7415,275
9/20/201617.4117.5017.0017.1836,051
9/19/201617.6017.6917.2817.3912,859
9/16/201617.7017.8917.3417.5062,117
9/15/201617.5217.7817.3117.6313,360
9/14/201617.5017.7217.4617.6011,876
9/13/201617.5417.8517.3117.5118,113
9/12/201617.2917.7517.2917.7514,563
9/9/201617.6717.8917.1817.2422,972
9/8/201617.7117.9317.6317.9314,580
9/7/201617.3417.8017.2217.7415,387
9/6/201617.2117.3316.8717.2911,348
9/2/201617.0817.1717.0617.137,496
9/1/201616.9217.1116.4516.944,993
8/31/201617.3317.6816.6816.7232,782
8/30/201616.9017.4716.9017.2512,149
8/29/201617.0317.9316.6816.9929,283
8/26/201617.4717.9417.4717.5812,516
8/25/201617.5517.7817.3917.4517,456
8/24/201617.8817.8817.5617.6324,831
8/23/201617.9918.0517.9017.9714,676
8/22/201617.9417.9817.6517.9814,830
8/19/201617.8717.9017.8217.8914,255
8/18/201617.6917.8517.4717.839,370
8/17/201617.8617.8617.6017.727,211
8/16/201617.7017.9417.7017.8010,068
8/15/201617.7317.7917.6517.787,622
8/12/201617.6117.8017.5017.7314,930
8/11/201617.3517.6017.1217.5819,130
8/10/201617.6317.6317.2217.3110,560
8/9/201617.5517.6017.5417.604,327
8/8/201617.4317.6017.3717.4311,523
8/5/201617.0617.7016.4217.5432,298
8/4/201617.5717.6817.3517.487,475
8/3/201617.6617.9317.5317.667,367
8/2/201617.7217.8417.5917.728,481
8/1/201617.8817.8817.7217.809,853
7/29/201617.7717.9017.7117.8455,132
7/28/201617.8717.9817.7517.8425,427
7/27/201617.6717.9517.6717.9530,400
7/26/201617.6917.8017.6117.6915,260
7/25/201617.7617.7617.5917.6012,607
7/22/201617.4917.7317.4917.7118,283
7/21/201617.3117.6017.2717.5820,679
7/20/201617.3717.5517.1117.5419,652
7/19/201617.3017.4417.2517.4224,937
7/18/201617.0117.3416.9517.2422,067
7/15/201616.9817.1016.6117.1023,823
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center