Premier Financial Bancorp, Inc. Historical Stock Prices

PFBI 
$15.5445
*  
0.0355
0.23%
Get PFBI Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PFBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PFBI Pre-Market
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.47  15.59  15.47  15.5445 829
12/24/2014 15.47 15.59 15.47 15.5445 829
12/23/2014 15.41 15.6 15.345 15.58 18,984
12/22/2014 15.6 15.6 15.55 15.55 6,925
12/19/2014 15.55 15.7 15.2935 15.7 52,758
12/18/2014 15.49 15.61 15.3501 15.57 12,317
12/17/2014 15.58 15.58 15.3 15.3 2,060
12/16/2014 15.7499 15.7499 15.261 15.6899 3,023
12/15/2014 15.38 15.7455 15.32 15.36 4,482
12/12/2014 15.45 15.65 15.2601 15.27 6,339
12/11/2014 15.41 15.8457 15.35 15.55 8,640
12/10/2014 15.61 15.61 15.4 15.42 3,411
12/09/2014 15.4101 15.6399 15.3 15.6399 7,699
12/08/2014 15.57 15.6599 15.47 15.63 4,090
12/05/2014 15.41 15.7 15.41 15.7 8,208
12/04/2014 15.57 15.64 15.3501 15.54 3,670
12/03/2014 16 16 15.51 15.65 4,310
12/02/2014 15.81 15.84 15.65 15.745 8,502
12/01/2014 15.98 15.98 15.63 15.769 4,244
11/28/2014 15.88 15.88 15.73 15.78 2,180
11/26/2014 15.87 15.959 15.7253 15.8 5,923
11/25/2014 15.88 15.88 15.69 15.8 9,396
11/24/2014 15.37 15.99 15.35 15.99 10,261
11/21/2014 15.6 15.6 15.25 15.3999 8,601
11/20/2014 15.7 15.7 15.5 15.61 11,512
11/19/2014 15.69 15.79 15.58 15.69 4,433
11/18/2014 15.66 15.76 15.56 15.66 7,558
11/17/2014 15.77 15.77 15.5701 15.67 4,128
11/14/2014 15.88 15.88 15.76 15.76 3,011
11/13/2014 15.952 15.952 15.57 15.87 8,189
11/12/2014 15.85 16.71 15.85 15.97 10,256
11/11/2014 16.44 16.44 15.99 15.99 6,149
11/10/2014 16.01 16.7499 16.01 16.36 5,917
11/07/2014 16.3 16.5 15.71 16 15,316
11/06/2014 16.4282 16.4282 16.0101 16.22 4,588
11/05/2014 15.67 16.7499 15.65 16.14 16,961
11/04/2014 15.6 15.85 15.45 15.54 10,790
11/03/2014 14.65 15.835 14.65 15.5 58,010
10/31/2014 14.66 14.74 14.5501 14.57 6,003
10/30/2014 14.7899 14.7899 14.53 14.53 9,745
10/29/2014 14.33 14.8499 14.33 14.55 12,577
10/28/2014 14.8936 14.8936 14.32 14.32 2,529
10/27/2014 14.62 14.8737 14.54 14.85 8,498
10/24/2014 14.55 14.58 14.41 14.58 5,200
10/23/2014 14.38 14.75 14.35 14.75 9,664
10/22/2014 14.48 14.55 14.31 14.45 4,504
10/21/2014 14.41 14.59 14.3 14.59 5,927
10/20/2014 14.5 14.5 14.25 14.4 8,284
10/17/2014 14.419 14.59 14.3201 14.59 5,218
10/16/2014 14.3 14.5 14.3 14.3728 6,902
10/15/2014 14.34 14.5 14.3 14.46 3,585
10/14/2014 14.43 14.5277 14.29 14.31 11,777
10/13/2014 14.56 14.56 14.4 14.43 1,847
10/10/2014 14.71 14.71 14.26 14.26 965
10/09/2014 14.39 14.53 14.25 14.44 5,462
10/08/2014 14.35 14.58 14.25 14.48 25,391
10/07/2014 14.56 14.56 14.35 14.39 6,012
10/06/2014 14.49 14.6499 14.49 14.5301 3,695
10/03/2014 14.5 14.65 14.33 14.33 5,399
10/02/2014 14.3 14.5 14.3 14.44 9,885
10/01/2014 14.55 14.85 14.3 14.31 12,260
09/30/2014 14.53 14.85 14.52 14.64 5,467
09/29/2014 14.4 14.561 14.35 14.49 3,907
09/26/2014 14.87 14.988 14.35 14.45 19,911
09/25/2014 14.76 15.322 14.35 14.36 13,009
09/24/2014 15.12 15.2698 14.94 15.05 13,079
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?