$15.78 -0.02 (%) Premier Financial Bancorp Inc - NASDAQ

Nov. 28, 2014 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBI historical data

Date Open High Low Close Volume
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
11/20/201415.7015.7015.5015.6111,512
11/19/201415.6915.7915.5815.694,433
11/18/201415.6615.7615.5615.667,558
11/17/201415.7715.7715.5715.674,128
11/14/201415.8815.8815.7615.763,011
11/13/201415.9515.9515.5715.878,189
11/12/201415.8516.7115.8515.9710,256
11/11/201416.4416.4415.9915.996,149
11/10/201416.0116.7516.0116.365,917
11/7/201416.3016.5015.7116.0015,316
11/6/201416.4316.4316.0116.224,588
11/5/201415.6716.7515.6516.1416,961
11/4/201415.6015.8515.4515.5410,790
11/3/201414.6515.8414.6515.5058,010
10/31/201414.6614.7414.5514.576,003
10/30/201414.7914.7914.5314.539,745
10/29/201414.3314.8514.3314.5512,577
10/28/201414.8914.8914.3214.322,529
10/27/201414.6214.8714.5414.858,498
10/24/201414.5514.5814.4114.585,200
10/23/201414.3814.7514.3514.759,664
10/22/201414.4814.5514.3114.454,504
10/21/201414.4114.5914.3014.595,927
10/20/201414.5014.5014.2514.408,284
10/17/201414.4214.5914.3214.595,218
10/16/201414.3014.5014.3014.376,902
10/15/201414.3414.5014.3014.463,585
10/14/201414.4314.5314.2914.3111,777
10/13/201414.5614.5614.4014.431,847
10/10/201414.7114.7114.2614.26965
10/9/201414.3914.5314.2514.445,462
10/8/201414.3514.5814.2514.4825,391
10/7/201414.5614.5614.3514.396,012
10/6/201414.4914.6514.4914.533,695
10/3/201414.5014.6514.3314.335,399
10/2/201414.3014.5014.3014.449,885
10/1/201414.5514.8514.3014.3112,260
9/30/201414.5314.8514.5214.645,467
9/29/201414.4014.5614.3514.493,907
9/26/201414.8714.9914.3514.4519,911
9/25/201414.7615.3214.3514.3613,009
9/24/201415.1215.2714.9415.0513,079
9/23/201414.8615.0014.8514.887,451
9/22/201414.9814.9814.8514.919,763
9/19/201415.0415.0514.6715.0523,130
9/18/201414.9115.0514.7714.774,278
9/17/201415.1815.1814.8714.875,668
9/16/201415.0115.1214.9214.921,876
9/15/201415.1115.1814.9015.058,874
9/12/201415.2215.2215.0415.116,016
9/11/201414.8615.2814.8615.1615,384
9/10/201415.0615.2215.0615.2015,674
9/9/201415.2915.4315.0015.2035,761
9/8/201415.3915.5015.2315.5010,026
9/5/201415.4515.5015.2915.5013,132
9/4/201415.2915.5015.2515.368,058
9/3/201415.4715.7815.3015.408,755
9/2/201415.2115.5015.1815.359,305
8/29/201415.1615.4815.1415.2612,043
8/28/201415.1515.5715.0115.0527,573
8/27/201414.9115.2014.7415.0021,819
8/26/201414.9014.9914.6314.7215,141
8/25/201414.7014.9914.4214.8616,216
8/22/201414.3314.9914.2414.9324,741
8/21/201414.3014.6414.1414.2619,487
8/20/201414.2014.5714.1514.3828,649
8/19/201414.3814.6614.2314.2513,144
8/18/201414.6815.2014.0614.3216,439
8/15/201415.7215.7214.4314.6011,503
8/14/201414.9014.9014.6114.7018,600
8/13/201415.0915.1814.7014.8024,536
8/12/201415.0515.2514.8614.8611,682
8/11/201415.0915.5114.8014.9915,643
8/8/201415.0615.2614.7614.9513,194
8/7/201415.2515.2814.9114.9821,846
8/6/201415.5915.7514.7215.2811,055
8/5/201415.6115.6415.2815.5220,458
8/4/201416.2516.2514.7215.5617,510
8/1/201415.6515.9014.3015.4759,558
7/31/201415.6615.7115.3515.6428,739
7/30/201415.7715.8915.5915.7019,580
7/29/201416.0016.0015.5515.6338,356
7/28/201416.0816.1315.7915.959,374
7/25/201416.0716.1015.8016.0411,796
7/24/201416.1316.1316.0516.073,168
7/23/201416.0416.1516.0016.1562,009
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center