Premier Financial Bancorp, Inc. Historical Stock Prices

PFBI 
$15.1345
*  
0.0245
0.16%
Get PFBI Alerts
*Delayed - data as of May 29, 2015 14:35 ET  -  Find a broker to begin trading PFBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PFBI Real Time
 
 
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 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:35  15.17  15.23  14.82  15.1345 4,531
05/28/2015 15.12 15.12 15 15.11 2,433
05/27/2015 15 15.1 15 15.05 2,690
05/26/2015 14.9101 15.0836 14.9101 15.0791 1,171
05/22/2015 14.94 14.99 14.802 14.97 6,049
05/21/2015 14.8 14.969 14.8 14.969 1,703
05/20/2015 14.88 14.89 14.6641 14.75 3,021
05/19/2015 14.68 14.907 14.65 14.8 5,945
05/18/2015 14.64 14.65 14.51 14.6 19,509
05/15/2015 15.001 15.099 14.56 14.65 2,649
05/14/2015 14.74 14.74 14.6 14.64 30,317
05/13/2015 14.76 14.76 14.6 14.65 66,053
05/12/2015 14.939 15.1 14.71 14.8399 14,954
05/11/2015 14.87 14.95 14.82 14.84 9,829
05/08/2015 14.76 14.85 14.75 14.76 5,451
05/07/2015 14.84 14.98 14.751 14.77 3,365
05/06/2015 15.02 15.0625 14.85 14.86 12,243
05/05/2015 14.892 15.057 14.892 14.97 12,854
05/04/2015 14.9 14.9899 14.88 14.88 10,067
05/01/2015 14.89 15.09 14.82 14.84 7,398
04/30/2015 14.83 15.08 14.82 14.84 11,153
04/29/2015 14.89 14.89 14.83 14.83 3,009
04/28/2015 14.88 14.88 14.75 14.86 2,825
04/27/2015 14.85 14.88 14.7254 14.8 5,046
04/24/2015 14.8 14.908 14.74 14.75 7,127
04/23/2015 14.9283 14.9283 14.8018 14.81 1,617
04/22/2015 14.65 14.85 14.65 14.8 4,733
04/21/2015 14.91 14.9356 14.76 14.76 980
04/20/2015 14.9499 14.9499 14.66 14.7305 3,863
04/17/2015 14.73 14.9582 14.73 14.78 838
04/16/2015 14.71 14.9679 14.71 14.9679 1,465
04/15/2015 14.6 14.9499 14.58 14.7 12,241
04/14/2015 15.02 15.4322 14.6 14.73 20,110
04/13/2015 15.28 15.4261 15.04 15.04 3,467
04/10/2015 15.11 15.4322 15.0334 15.27 3,316
04/09/2015 15.44 15.4753 15.14 15.399 1,790
04/08/2015 15.08 15.4999 15.02 15.04 9,438
04/07/2015 15.4799 15.4799 15.17 15.17 922
04/06/2015 15.18 15.48 15.18 15.24 4,278
04/02/2015 15.21 15.4899 15.21 15.36 7,935
04/01/2015 15.25 15.25 15.19 15.19 7,156
03/31/2015 15.41 15.41 15.06 15.23 2,037
03/30/2015 15.47 15.48 15.185 15.35 4,507
03/27/2015 15.0748 15.29 15.0748 15.28 1,588
03/26/2015 15.19 15.44 15.1 15.42 8,209
03/25/2015 15.19 15.19 15.04 15.06 2,848
03/24/2015 15.02 15.1899 15.0118 15.185 1,292
03/23/2015 15.01 15.2 15.01 15.01 2,717
03/20/2015 15.15 15.1599 15.02 15.02 3,380
03/19/2015 15.04 15.195 14.67 15.105 4,379
03/18/2015 14.97 14.97 14.67 14.68 4,572
03/17/2015 14.96 15.08 14.84 14.92 4,825
03/16/2015 14.98 15.18 14.89 14.91 6,213
03/13/2015 15.18 15.18 15.06 15.17 1,729
03/12/2015 14.87 15.3 14.87 15.025 3,450
03/11/2015 15.38 15.39 15.03 15.03 3,109
03/10/2015 15.14 15.14 15.02 15.07 1,303
03/09/2015 15.27 15.36 15.16 15.16 8,830
03/06/2015 15.5 15.79 15.17 15.43 65,918
03/05/2015 15.28 15.39 15.2694 15.285 6,830
03/04/2015 15.26 15.539 15.16 15.23 7,210
03/03/2015 15.12 15.58 14.97 15.57 3,421
03/02/2015 15.2499 15.304 15.071 15.2699 20,275
02/27/2015 15.14 15.24 14.94 15.07 6,625
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?