$15.16 0.00 (%) Premier Financial Bancorp Inc - NASDAQ

Feb. 5, 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
2/5/201615.3615.4315.0415.1613,292
2/4/201615.3015.5415.3015.328,928
2/3/201615.3015.5515.3015.3212,155
2/2/201615.4515.6015.3915.5010,636
2/1/201615.2315.6015.1815.6017,303
1/29/201615.5815.6315.3115.313,698
1/28/201615.4115.5315.3115.416,287
1/27/201615.1615.4015.1615.402,801
1/26/201615.1315.2315.0015.237,492
1/25/201615.3115.3715.0015.0021,081
1/22/201615.5715.5715.4015.536,759
1/21/201615.8315.8315.3315.4013,598
1/20/201615.6615.6615.2615.4224,188
1/19/201615.6216.1715.5215.6513,443
1/15/201615.6815.9515.5615.6612,713
1/14/201615.7915.9915.4315.939,856
1/13/201615.8215.9315.3415.3410,154
1/12/201616.1016.1015.6915.8810,529
1/11/201615.9616.1415.8516.0517,197
1/8/201616.0216.0615.8215.964,048
1/7/201616.1316.3115.8615.9711,092
1/6/201616.1716.4716.1716.258,635
1/5/201616.4216.4516.1816.3216,412
1/4/201616.2816.7215.7516.3942,432
12/31/201516.4516.8815.9116.4442,579
12/30/201515.7515.8915.7115.8717,582
12/29/201515.5415.8315.4815.7537,968
12/28/201515.4115.5715.3715.4528,541
12/24/201515.2615.5415.2515.359,081
12/23/201515.1915.2515.1315.256,499
12/22/201515.1615.1615.0615.119,199
12/21/201515.1515.1615.0615.1318,034
12/18/201515.1415.1515.0515.0525,430
12/17/201515.0515.1515.0115.053,934
12/16/201515.0515.2015.0115.203,388
12/15/201515.0915.1315.0015.1015,167
12/14/201514.8715.0014.7615.009,141
12/11/201514.6515.0614.6514.904,508
12/10/201514.6815.1014.6314.9014,363
12/9/201514.5014.6914.5014.624,544
12/8/201515.3915.3914.0714.4030,592
12/7/201515.3715.5815.3715.442,558
12/4/201515.1715.5615.1715.304,360
12/3/201515.2515.5315.0615.277,047
12/2/201515.4915.4915.0815.3011,001
12/1/201515.4815.5815.2715.291,760
11/30/201515.3315.5015.1015.274,756
11/27/201515.3215.3215.1615.29777
11/25/201515.2015.3015.1015.101,679
11/24/201515.1115.3015.1115.281,321
11/23/201515.0815.2615.0815.098,193
11/20/201515.1415.3515.0915.091,923
11/19/201515.4415.4415.0415.311,915
11/18/201515.1715.3515.1015.154,564
11/17/201515.2915.4015.0315.0510,772
11/16/201515.2515.5815.2515.406,706
11/13/201515.6515.6515.2515.277,398
11/12/201515.5515.5515.3315.451,609
11/11/201515.5315.5815.4015.5513,100
11/10/201515.5015.5015.1515.474,750
11/9/201515.0515.5515.0515.513,011
11/6/201515.4815.6115.3215.533,133
11/5/201515.3715.5415.0915.474,685
11/4/201515.3515.6815.0515.5013,501
11/3/201514.7915.3914.7915.3521,600
11/2/201514.9015.0014.7214.994,262
10/30/201515.0015.0014.7314.737,157
10/29/201514.8715.0014.8714.992,866
10/28/201514.7815.1514.6314.816,128
10/27/201514.7414.7614.4014.628,216
10/26/201514.4514.7014.3714.686,431
10/23/201514.2614.5014.2614.474,765
10/22/201514.3514.4414.1314.444,077
10/21/201514.3314.3814.3014.301,200
10/20/201514.1014.2414.0814.2412,629
10/19/201514.2914.2914.0714.092,372
10/16/201514.1714.4114.0514.074,444
10/15/201514.4314.4914.0914.405,127
10/14/201514.4214.4314.2014.402,790
10/13/201514.1814.3814.1814.383,923
10/12/201514.3414.3414.0214.1010,687
10/9/201514.2014.4214.2014.2113,667
10/8/201514.2114.3814.0214.364,760
10/7/201514.1914.4414.0214.1314,407
10/6/201514.4214.4214.0114.1414,069
10/5/201514.2314.4814.0314.4011,536
10/2/201514.3514.5214.2414.241,781
10/1/201514.3414.7414.1614.544,812
9/30/201514.5414.5414.1514.245,803
9/29/201514.5114.7013.8014.4018,349
9/28/201514.5314.7814.5314.785,291
9/25/201514.7714.8014.5414.801,418
9/24/201514.6514.7814.5514.701,588
9/23/201514.8014.8014.7514.75924
9/22/201514.7714.7814.6514.654,417
9/21/201514.8014.8014.5514.553,416
9/18/201514.4814.8014.4814.8012,114
9/17/201514.7514.8514.6014.614,420
9/16/201514.7514.9314.6514.844,534
9/15/201515.0215.0314.6014.605,813
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center