Quantcast

Premier Financial Bancorp, Inc. Common Stock Historical Stock Prices

PFBI 
$16.48
*  
0.40
2.37%
Get PFBI Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 16.84 16.84 16.47 16.48 9,065
04/22/2019 16.84 16.84 16.47 16.48 9,065
04/18/2019 16.73 17.01 16.73 16.88 8,137
04/17/2019 16.4318 16.9358 16.4318 16.78 6,448
04/16/2019 16.78 17.01 16.72 16.93 14,239
04/15/2019 16.462 16.82 16.13 16.82 21,985
04/12/2019 16.42 16.84 16.14 16.7 13,905
04/11/2019 16.58 16.85 16.2 16.31 5,009
04/10/2019 16.43 16.59 16.33 16.5 8,923
04/09/2019 16.75 16.75 16.0201 16.38 10,927
04/08/2019 16.49 16.95 16.2386 16.5 6,557
04/05/2019 16.005 16.98 16.005 16.5 34,940
04/04/2019 15.9925 16.75 15.9925 16.6 24,622
04/03/2019 15.93 16.3773 15.67 16.15 34,886
04/02/2019 15.823 15.9 15.58 15.9 7,531
04/01/2019 15.79 15.9999 15.67 15.9 13,062
03/29/2019 15.49 16 15.49 15.71 32,542
03/28/2019 15.75 15.75 14.7 15.33 180,621
03/27/2019 15.49 15.88 15.0347 15.75 20,681
03/26/2019 15.39 15.73 15.1755 15.5 18,919
03/25/2019 15.232 15.43 15.15 15.43 6,339
03/22/2019 15.52 15.95 15.18 15.19 19,244
03/21/2019 15.51 15.9 15.4545 15.58 17,111
03/20/2019 15.32 15.61 15.32 15.57 9,020
03/19/2019 15.62 15.64 15.3 15.3 6,228
03/18/2019 15.61 15.61 15.43 15.54 8,005
03/15/2019 15.29 15.61 15.29 15.55 48,482
03/14/2019 15.5 15.6 15.05 15.27 12,500
03/13/2019 15.92 16 15.28 15.6 20,383
03/12/2019 15.64 16.3869 15.2127 15.8 5,861
03/11/2019 15.52 16.08 15.52 15.62 13,768
03/08/2019 15 16.27 15 15.43 20,472
03/07/2019 15.49 16.6 15.01 15.01 14,386
03/06/2019 16.15 16.43 15.37 15.37 11,101
03/05/2019 16.29 16.36 16 16 5,317
03/04/2019 16.24 16.74 16.19 16.23 8,960
03/01/2019 16.65 16.87 16.25 16.26 18,228
02/28/2019 16.92 16.92 16.57 16.57 6,080
02/27/2019 16.79 16.98 16.79 16.86 4,812
02/26/2019 16.49 16.99 16.49 16.75 9,363
02/25/2019 16.5 16.85 16.35 16.4 26,178
02/22/2019 16.23 16.4 16.0781 16.4 29,285
02/21/2019 16.21 16.49 16.15 16.22 27,890
02/20/2019 16.32 16.39 16.25 16.28 11,965
02/19/2019 16.17 16.35 16.11 16.33 9,040
02/15/2019 16.02 16.25 15.82 16.16 23,444
02/14/2019 15.75 16.16 15.75 15.93 16,305
02/13/2019 15.5 15.82 15.4268 15.82 20,998
02/12/2019 15.26 15.49 15.2057 15.41 7,705
02/11/2019 15.32 15.49 15.11 15.19 7,933
02/08/2019 15.4 15.45 15.07 15.33 17,365
02/07/2019 15.1 15.42 15.0601 15.36 23,937
02/06/2019 15.05 15.29 15.02 15.07 22,439
02/05/2019 14.86 15.26 14.5826 15.01 20,544
02/04/2019 14.31 14.89 14.31 14.81 29,547
02/01/2019 14.28 14.6984 14.2771 14.35 14,966
01/31/2019 14.34 14.45 14.18 14.27 23,138
01/30/2019 14.25 14.74 14.25 14.48 25,825
01/29/2019 14.25 14.7 14.17 14.28 38,363
01/28/2019 14.63 14.75 14.26 14.28 26,784
01/25/2019 14.26 14.74 14.21 14.74 19,477
01/24/2019 14.59 14.59 14.07 14.32 38,637
01/23/2019 14.66 14.8664 14.28 14.63 11,923
01/22/2019 14.86 15.25 14.5 14.56 16,197
*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?



Smart Portfolio