PREMIER FINL BANCORP Historical Stock Price

Below is the stock price history for Premier Finl Bancorp PFBI. Data is recorded each day for the historical open, high, low, close and volume. The Premier Finl Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Premier Finl Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 18.90 18.94 18.68 18.73 612
2017-11-16 19.00 19.145 18.90 18.90 2,079
2017-11-15 19.00 19.00 19.00 19.00 138
2017-11-14 19.18 19.18 19.06 19.06 170
2017-11-13 18.71 19.01 18.65 19.01 175
2017-11-10 19.95 19.95 19.76 19.80 698
2017-11-09 19.27 19.27 19.27 19.27 76
2017-11-08 19.50 19.50 19.23 19.23 223
2017-11-07 19.85 19.85 19.80 19.80 201
2017-11-06 20.22 20.22 20.22 20.22 26
2017-11-02 20.48 20.48 20.25 20.25 300
2017-11-01 20.01 20.01 20.01 20.01 66
2017-10-31 20.01 20.92 20.01 20.92 240
2017-10-30 20.55 20.55 20.10 20.10 233
2017-10-27 20.96 21.01 20.81 21.01 322
2017-10-26 21.14 21.14 21.14 21.14 100
2017-10-25 20.48 20.48 20.36 20.36 258
2017-10-24 20.00 20.33 20.00 20.33 300
2017-10-23 20.21 20.21 19.90 19.92 861
2017-10-20 20.13 20.13 20.00 20.10 400
2017-10-19 20.16 20.32 20.15 20.32 403
2017-10-18 19.60 19.60 19.60 19.60 63
2017-10-17 20.14 20.14 20.00 20.00 507
2017-10-16 20.50 20.50 20.43 20.43 233
2017-10-13 21.22 21.22 20.85 20.85 169
2017-10-12 21.07 21.15 20.88 21.15 605
2017-10-11 20.96 21.24 20.96 21.20 411
2017-10-10 21.28 21.28 20.97 21.23 510
2017-10-09 21.62 21.62 21.39 21.39 340
2017-10-06 21.45 21.45 21.45 21.45 3

» More Premier Finl Bancorp Stock Price History

To see other companies like Premier Finl Bancorp (PFBI), view our stock market today for news, and other data.