Premier Financial Bancorp, Inc. Historical Stock Prices

PFBI 
$14.9
*  
0.06
0.4%
Get PFBI Alerts
*Delayed - data as of May 4, 2015 14:13 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: 1 Year, From 01-MAY-2014 TO 01-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.
14:13  14.90  14.9899  14.90  14.90 4,567
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
02/26/2015 15.07 15.2999 15 15.06 4,399
02/25/2015 14.83 15.06 14.83 14.93 10,065
02/24/2015 15.06 15.06 14.8 14.93 5,196
02/23/2015 14.77 15.0899 14.73 15.0388 4,229
02/20/2015 14.84 15.025 14.84 14.9104 1,722
02/19/2015 15.0399 15.0399 14.7 14.85 7,483
02/18/2015 15.09 15.09 14.7 14.7 6,506
02/17/2015 15.14 15.18 15 15 4,963
02/13/2015 15 15.25 14.6705 15.19 88,959
02/12/2015 14.924 14.999 14.8 14.999 1,451
02/11/2015 15.0842 15.0842 14.87 14.89 1,611
02/10/2015 15.13 15.13 14.73 14.84 3,541
02/09/2015 14.96 15.16 14.89 15.09 2,550
02/06/2015 14.66 15.2151 14.5107 14.72 6,490
02/05/2015 15.02 15.2499 14.89 14.89 5,427
02/04/2015 15.1 15.1 14.901 15.054 4,758
02/03/2015 14.8835 15.36 14.81 15.24 53,342
02/02/2015 14.82 15.7 14.55 15.3899 66,452
01/30/2015 14.83 15.37 14.77 14.8899 3,279
01/29/2015 15.2 15.4699 14.8428 14.8428 6,096
01/28/2015 15.3 15.3 14.98 15.2 6,516
01/27/2015 14.61 15.4699 14.61 14.95 9,039
01/26/2015 14.77 14.77 14.5 14.61 7,793
01/23/2015 15.12 15.4999 14.76 14.77 4,182
01/22/2015 14.5566 15.1599 14.5566 15.1599 1,580
01/21/2015 15 15.0216 14.66 14.66 3,338
01/20/2015 14.84 15.2079 14.84 15.05 3,981
01/16/2015 14.63 14.9599 14.46 14.67 13,828
01/15/2015 14.84 14.916 14.525 14.73 24,782
01/14/2015 14.98 15.36 14.79 14.8399 21,027
01/13/2015 15.37 15.37 15.19 15.29 3,695
01/12/2015 15.2 15.6 15.05 15.19 8,155
01/09/2015 15.5001 15.5699 15.18 15.2 4,792
01/08/2015 15.3 15.55 15.25 15.45 4,378
01/07/2015 15.4 15.4 15.23 15.39 12,253
01/06/2015 15.48 15.64 15.17 15.385 15,334
01/05/2015 15.779 15.82 15.63 15.82 7,772
01/02/2015 15.7 15.8644 15.5 15.6 7,342
12/31/2014 15.6 15.6 15.56 15.58 1,763
12/30/2014 15.62 15.63 15.45 15.51 4,531
12/29/2014 15.6 15.645 15.6 15.6299 1,876
12/26/2014 15.64 15.64 15.6 15.6 3,726
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
09/23/2014 14.86 15 14.85 14.88 7,451
09/22/2014 14.98 14.98 14.85 14.91 9,763
09/19/2014 15.035 15.05 14.67 15.05 23,130
09/18/2014 14.91 15.05 14.77 14.77 4,278
09/17/2014 15.18 15.18 14.87 14.87 5,668
09/16/2014 15.01 15.1193 14.92 14.92 1,876
09/15/2014 15.11 15.182 14.9 15.05 8,874
09/12/2014 15.22 15.22 15.035 15.11 6,016
09/11/2014 14.86 15.2799 14.86 15.16 15,384
09/10/2014 15.06 15.22 15.06 15.2 15,674
09/09/2014 15.29 15.425 15 15.2 35,761
09/08/2014 15.39 15.5 15.232 15.5 10,026
09/05/2014 15.45 15.5 15.29 15.5 13,132
09/04/2014 15.29 15.4999 15.25 15.36 8,058
09/03/2014 15.47 15.78 15.3 15.4 8,755
09/02/2014 15.21 15.5 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
05/28/2014 14.84 14.86 14.56 14.83 7,152
05/27/2014 14.6 14.85 14.4601 14.83 12,687
05/23/2014 14.6796 14.6796 14.481 14.62 3,770
05/22/2014 14.6896 14.6896 14.4605 14.57 2,953
05/21/2014 14.71 14.74 14.3601 14.37 13,862
05/20/2014 14.56 14.65 14.5 14.65 13,978
05/19/2014 14.58 14.7 14.41 14.57 11,714
05/16/2014 14.71 14.72 14.41 14.57 8,875
05/15/2014 14.69 14.74 14.57 14.577 5,122
05/14/2014 14.7 14.799 14.6851 14.76 9,770
05/13/2014 14.61 14.79 14.61 14.78 8,532
05/12/2014 14.49 14.6 14.46 14.59 7,607
05/09/2014 14.38 14.62 14.26 14.3 15,900
05/08/2014 14.34 14.61 14.32 14.35 64,686
05/07/2014 14.21 14.3 14.2 14.3 1,114
05/06/2014 14.3 14.3 14.16 14.28 10,094
05/05/2014 14.164 14.29 14.11 14.28 2,975
05/02/2014 14.17 14.2999 14.17 14.24 7,308
05/01/2014 14.18 14.3 14.05 14.07 11,250
*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?