$17.00 +0.05 (%) Premier Financial Bancorp Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBI historical data

Date Open High Low Close Volume
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
7/14/201617.0517.0516.7916.8917,965
7/13/201617.0417.0516.8116.9514,045
7/12/201616.9917.0516.9917.0525,409
7/11/201617.0317.0316.9316.9913,380
7/8/201617.0017.0016.7717.0032,576
7/7/201616.9416.9716.8116.9314,824
7/6/201616.9117.0016.8816.9634,704
7/5/201616.9517.0016.7016.9734,514
7/1/201616.7516.9516.7516.9218,609
6/30/201616.5216.9416.3016.8543,419
6/29/201616.7316.7316.4516.6137,675
6/28/201616.3216.7416.1416.6847,832
6/27/201616.2716.3015.9116.2450,509
6/24/201616.5416.8316.1516.24770,995
6/23/201616.4316.8516.4316.7953,187
6/22/201615.9516.4515.8116.4545,023
6/21/201615.9616.0015.8015.8832,368
6/20/201616.1116.2015.9316.0120,645
6/17/201616.2716.3415.8816.0142,193
6/16/201616.2916.3616.0616.3026,919
6/15/201616.2616.3716.1416.3616,724
6/14/201616.5216.8316.0816.2122,358
6/13/201616.6916.8516.1116.5628,278
6/10/201616.5516.9116.5016.7322,223
6/9/201616.3816.6916.2416.6025,249
6/8/201616.1916.4316.1816.3722,005
6/7/201616.1116.2316.0516.1916,298
6/6/201616.1616.2816.1016.1815,822
6/3/201616.1216.2116.0116.218,487
6/2/201616.0616.2516.0616.227,645
6/1/201616.2316.2516.0316.1517,835
5/31/201616.2416.2416.0616.216,862
5/27/201616.2016.3516.1116.3511,651
5/26/201616.2316.3916.1616.2210,213
5/25/201616.1616.2516.0116.1917,984
5/24/201616.7017.2816.0016.2357,709
5/23/201616.6516.7516.6216.7417,028
5/20/201616.0016.8415.9516.6140,378
5/19/201615.9416.0015.8115.9626,693
5/18/201615.8916.0015.7615.9418,456
5/17/201616.1316.2015.8615.8715,712
5/16/201616.1416.2015.9316.1423,780
5/13/201616.0016.1515.9516.1215,050
5/12/201616.0716.1016.0716.105,067
5/11/201616.1016.1516.0116.152,770
5/10/201615.6016.1815.6016.1025,305
5/9/201615.9815.9915.3915.7812,263
5/6/201615.7116.0015.7115.986,576
5/5/201616.0216.0215.7015.744,904
5/4/201615.8016.0015.5216.0012,418
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center