$15.20 0.00 (%) Premier Financial Bancorp Inc - NASDAQ

Jan. 28, 2015 | 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
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
1/2/201515.7015.8615.5015.607,342
12/31/201415.6015.6015.5615.581,763
12/30/201415.6215.6315.4515.514,531
12/29/201415.6015.6515.6015.631,876
12/26/201415.6415.6415.6015.603,726
12/24/201415.4715.5915.4715.54829
12/23/201415.4115.6015.3515.5818,984
12/22/201415.6015.6015.5515.556,925
12/19/201415.5515.7015.2915.7052,758
12/18/201415.4915.6115.3515.5712,317
12/17/201415.5815.5815.3015.302,060
12/16/201415.7515.7515.2615.693,023
12/15/201415.3815.7515.3215.364,482
12/12/201415.4515.6515.2615.276,339
12/11/201415.4115.8515.3515.558,640
12/10/201415.6115.6115.4015.423,411
12/9/201415.4115.6415.3015.647,699
12/8/201415.5715.6615.4715.634,090
12/5/201415.4115.7015.4115.708,208
12/4/201415.5715.6415.3515.543,670
12/3/201416.0016.0015.5115.654,310
12/2/201415.8115.8415.6515.758,502
12/1/201415.9815.9815.6315.774,244
11/28/201415.8815.8815.7315.782,180
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center