$15.13 +0.02 (%) Premier Financial Bancorp Inc - NASDAQ

May. 29, 2015 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBI historical data

Date Open High Low Close Volume
5/28/201515.1215.1215.0015.112,433
5/27/201515.0015.1015.0015.052,690
5/26/201514.9115.0814.9115.081,171
5/22/201514.9414.9914.8014.976,049
5/21/201514.8014.9714.8014.971,703
5/20/201514.8814.8914.6614.753,021
5/19/201514.6814.9114.6514.805,945
5/18/201514.6414.6514.5114.6019,509
5/15/201515.0015.1014.5614.652,649
5/14/201514.7414.7414.6014.6430,317
5/13/201514.7614.7614.6014.6566,053
5/12/201514.9415.1014.7114.8414,954
5/11/201514.8714.9514.8214.849,829
5/8/201514.7614.8514.7514.765,451
5/7/201514.8414.9814.7514.773,365
5/6/201515.0215.0614.8514.8612,493
5/5/201514.8915.0614.8914.9712,854
5/4/201514.9014.9914.8814.8810,067
5/1/201514.8915.0914.8214.847,398
4/30/201514.8315.0814.8214.8411,153
4/29/201514.8914.8914.8314.833,009
4/28/201514.8814.8814.7514.862,825
4/27/201514.8514.8814.7314.805,046
4/24/201514.8014.9114.7414.757,127
4/23/201514.9314.9314.8014.811,617
4/22/201514.6514.8514.6514.804,733
4/21/201514.9114.9414.7614.76980
4/20/201514.9514.9514.6614.733,863
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center