Premier Financial Bancorp, Inc. Historical Stock Prices

PFBI 
$15.35
*  
0.09
0.59%
Get PFBI Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading PFBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.21  15.50  15.1751  15.35 9,305
08/29/2014 15.16 15.48 15.135 15.26 12,043
08/28/2014 15.152 15.57 15.01 15.05 27,573
08/27/2014 14.91 15.2 14.74 15 21,819
08/26/2014 14.9 14.99 14.63 14.72 15,141
08/25/2014 14.7 14.99 14.42 14.86 16,216
08/22/2014 14.33 14.99 14.2401 14.93 24,741
08/21/2014 14.3 14.6399 14.14 14.26 19,487
08/20/2014 14.2 14.57 14.15 14.38 28,649
08/19/2014 14.38 14.655 14.23 14.25 13,144
08/18/2014 14.68 15.1999 14.0636 14.32 16,439
08/15/2014 15.7199 15.7199 14.43 14.6 11,503
08/14/2014 14.9 14.9 14.61 14.7 18,600
08/13/2014 15.09 15.18 14.7 14.8 24,536
08/12/2014 15.05 15.2499 14.86 14.86 11,682
08/11/2014 15.09 15.51 14.8001 14.99 15,643
08/08/2014 15.06 15.26 14.76 14.95 13,194
08/07/2014 15.25 15.28 14.91 14.98 21,846
08/06/2014 15.59 15.7499 14.72 15.28 11,055
08/05/2014 15.61 15.64 15.28 15.52 20,458
08/04/2014 16.25 16.25 14.72 15.56 17,510
08/01/2014 15.65 15.8979 14.295 15.47 59,558
07/31/2014 15.66 15.71 15.35 15.64 28,739
07/30/2014 15.77 15.89 15.59 15.7 19,580
07/29/2014 15.9999 15.9999 15.55 15.63 38,356
07/28/2014 16.08 16.13 15.79 15.95 9,374
07/25/2014 16.07 16.1 15.8 16.04 11,796
07/24/2014 16.13 16.13 16.0448 16.07 3,168
07/23/2014 16.04 16.15 16 16.15 62,009
07/22/2014 16.15 16.15 16 16.08 23,645
07/21/2014 16.1 16.27 16.0618 16.27 13,574
07/18/2014 16.36 16.36 16.1 16.1 18,480
07/17/2014 16.59 16.6408 16.17 16.31 20,108
07/16/2014 16.23 16.54 16.14 16.43 16,458
07/15/2014 16.26 16.2917 16.18 16.18 2,747
07/14/2014 16.18 16.36 16.15 16.36 9,034
07/11/2014 16.21 16.34 16.11 16.18 5,566
07/10/2014 16.18 16.24 16.09 16.11 4,210
07/09/2014 16.26 16.3 16.03 16.29 50,837
07/08/2014 16.37 16.37 16.1101 16.22 3,041
07/07/2014 16.25 16.4 16.11 16.31 19,001
07/03/2014 16.305 16.3975 16.13 16.13 4,413
07/02/2014 16.17 16.45 16.15 16.3 8,298
07/01/2014 16.3 16.99 16.18 16.34 13,203
06/30/2014 16.3 16.3 16.01 16.08 13,775
06/27/2014 15.87 16.4 15.87 16.4 45,769
06/26/2014 16.05 16.1 15.81 16.08 9,067
06/25/2014 15.68 16.14 15.68 16.05 3,329
06/24/2014 15.96 16.79 15.3701 15.96 19,397
06/23/2014 15.56 15.7404 15.1201 15.69 15,771
06/20/2014 15.11 15.93 15.11 15.69 9,338
06/19/2014 15.21 15.5 15.01 15.48 27,459
06/18/2014 14.8 15.42 14.79 15.19 22,286
06/17/2014 14.56 14.95 14.56 14.79 12,069
06/16/2014 14.76 14.844 14.66 14.77 3,597
06/13/2014 14.72 14.83 14.6618 14.83 5,896
06/12/2014 14.6 14.8 14.54 14.8 14,556
06/11/2014 14.75 14.8 14.6486 14.79 20,539
06/10/2014 14.62 14.78 14.5627 14.74 14,646
06/09/2014 14.72 14.75 14.53 14.62 18,204
06/06/2014 14.64 14.75 14.5643 14.6 12,575
06/05/2014 14.44 14.65 14.44 14.64 3,122
06/04/2014 14.74 14.74 14.49 14.63 7,021
06/03/2014 14.8399 14.8399 14.65 14.81 6,739
06/02/2014 14.77 14.85 14.46 14.76 22,229
05/30/2014 14.88 14.8897 14.61 14.72 9,721
05/29/2014 14.844 14.844 14.7 14.7 938
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?