Dark

PFBI
Premier Financial Bancorp
stock NASDAQ

Inactive

Sep 17, 2021

17.79USD-0.336%(-0.06)524,099

Pre-market

0.00USD-100.000%(-17.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-17	17.9600	18.3300	17.7100	17.7900	-0.336%	524,099	0.000%
2021-09-16	17.5499	17.9500	17.4100	17.8500	+2.351%	20,129	-0.336%
2021-09-15	17.5200	17.6600	17.3800	17.4400	+0.230%	19,276	+2.007%
2021-09-14	17.5000	17.6430	17.3200	17.4000	-2.576%	16,134	+2.241%
2021-09-13	18.0000	18.1812	17.7800	17.8600	+0.337%	12,410	-0.392%
2021-09-10	17.7200	17.9700	17.6000	17.8000	+1.425%	22,038	-0.056%
2021-09-09	17.5700	17.7500	16.2900	17.5500	0.000%	29,210	+1.368%
2021-09-08	17.9400	17.9999	17.5200	17.5500	-2.174%	20,233	+1.368%
2021-09-07	18.0900	18.1500	17.9400	17.9400	-0.444%	11,187	-0.836%
2021-09-03	18.1300	18.2000	17.9500	18.0200	-0.221%	86,543	-1.276%
2021-09-02	18.1499	18.1974	18.0500	18.0600	+0.055%	12,113	-1.495%
2021-09-01	17.9500	18.1400	17.8000	18.0500	+0.222%	34,263	-1.440%
2021-08-31	18.0100	18.1400	17.9500	18.0100	+0.111%	14,625	-1.222%
2021-08-30	18.4700	18.4700	17.9500	17.9900	-2.069%	16,753	-1.112%
2021-08-27	17.9600	18.4200	17.7400	18.3700	+3.376%	52,196	-3.157%
2021-08-26	18.2999	18.2999	17.7700	17.7700	-1.551%	20,704	+0.113%
2021-08-25	18.2200	18.3400	18.0500	18.0500	-0.715%	28,334	-1.440%
2021-08-24	18.2800	18.3100	18.1700	18.1800	-0.384%	16,749	-2.145%
2021-08-23	18.2700	18.3150	18.1500	18.2500	+0.717%	35,849	-2.521%
2021-08-20	17.8000	18.2500	17.8000	18.1200	+1.173%	29,214	-1.821%
2021-08-19	17.6700	18.0200	17.6700	17.9100	+0.336%	15,905	-0.670%
2021-08-18	17.8000	18.2700	17.8000	17.8500	-0.112%	26,466	-0.336%
2021-08-17	17.9200	18.1100	17.7200	17.8700	-1.052%	16,379	-0.448%
2021-08-16	17.8200	18.1900	17.8100	18.0600	+0.305%	9,299	-1.495%
2021-08-13	17.9600	18.0550	17.9600	18.0050	-0.580%	7,265	-1.194%
2021-08-12	18.1900	18.4119	18.0010	18.1100	-1.092%	15,161	-1.767%
2021-08-11	18.1000	18.3299	18.0000	18.3100	+1.949%	14,850	-2.840%
2021-08-10	17.8400	18.0800	17.8400	17.9600	+1.930%	10,119	-0.947%
2021-08-09	17.4400	17.8300	17.4300	17.6200	+0.686%	9,817	+0.965%
2021-08-06	17.1900	17.6200	17.0100	17.5000	+3.062%	18,063	+1.657%
2021-08-05	17.1599	17.1599	16.9200	16.9800	+1.252%	7,517	+4.770%
2021-08-04	16.8800	16.9900	16.6200	16.7700	-1.757%	16,833	+6.082%
2021-08-03	16.8700	17.2499	16.7001	17.0700	+1.547%	7,478	+4.218%
2021-08-02	17.0100	17.3900	16.8100	16.8100	-1.234%	11,728	+5.830%
2021-07-30	16.9100	17.1100	16.9100	17.0200	+0.177%	13,835	+4.524%
2021-07-29	16.8700	17.1100	16.8700	16.9900	+0.771%	12,821	+4.709%
2021-07-28	16.7500	16.9700	16.6000	16.8600	+0.657%	18,051	+5.516%
2021-07-27	16.6200	16.9200	16.5300	16.7500	+0.359%	17,377	+6.209%
2021-07-26	16.6900	16.9500	16.6300	16.6900	+0.120%	23,849	+6.591%
2021-07-23	16.5800	16.6700	16.4400	16.6700	+1.092%	32,474	+6.719%
2021-07-22	16.7100	16.7100	16.2900	16.4900	-1.904%	9,930	+7.884%
2021-07-21	16.9100	16.9200	16.7900	16.8100	+1.817%	9,349	+5.830%
2021-07-20	16.2100	16.8900	16.2100	16.5100	+2.738%	39,003	+7.753%
2021-07-19	16.1000	16.3100	15.9600	16.0700	-1.773%	27,233	+10.703%
2021-07-16	16.8600	16.8600	16.2600	16.3600	-2.908%	66,238	+8.741%
2021-07-15	16.4500	16.8500	16.4500	16.8500	+1.998%	9,655	+5.579%
2021-07-14	16.4700	16.6400	16.4600	16.5200	+0.365%	10,196	+7.688%
2021-07-13	16.6800	16.7100	16.3700	16.4600	-2.198%	14,566	+8.080%
2021-07-12	16.5500	16.8400	16.3800	16.8300	+0.839%	13,362	+5.704%
2021-07-09	16.4900	16.7900	16.4900	16.6900	+2.961%	11,716	+6.591%
2021-07-08	16.3900	16.3900	16.1900	16.2100	-1.098%	26,760	+9.747%
2021-07-07	16.6000	16.6000	16.3900	16.3900	-0.787%	16,795	+8.542%
2021-07-06	16.7500	16.7500	16.2900	16.5200	-1.373%	22,159	+7.688%
2021-07-02	16.9900	16.9900	16.7300	16.7500	-1.702%	15,484	+6.209%
2021-07-01	17.0600	17.0700	16.8800	17.0400	+1.128%	18,103	+4.401%
2021-06-30	16.9600	17.1000	16.8000	16.8500	-0.296%	30,743	+5.579%
2021-06-29	17.2000	17.2200	16.9000	16.9000	-1.458%	14,762	+5.266%
2021-06-28	17.0300	17.2000	17.0000	17.1500	+1.359%	36,249	+3.732%
2021-06-25	17.3800	17.5000	16.7200	16.9200	-2.647%	315,199	+5.142%
2021-06-24	17.2600	17.4000	17.1900	17.3800	+0.579%	26,657	+2.359%
2021-06-23	17.0600	17.5100	17.0600	17.2800	+0.116%	31,315	+2.951%
2021-06-22	17.4400	17.6999	17.1100	17.2600	-1.428%	13,997	+3.071%
2021-06-21	16.9800	17.5300	16.9800	17.5100	+3.365%	25,132	+1.599%
2021-06-18	17.3900	17.3900	16.9200	16.9400	-3.034%	61,895	+5.018%
2021-06-17	17.9200	17.9200	17.4200	17.4700	-3.747%	33,831	+1.832%
2021-06-16	17.9200	18.2300	17.7600	18.1500	+0.833%	33,277	-1.983%
2021-06-15	18.0200	18.1200	17.8900	18.0000	+0.559%	14,570	-1.167%
2021-06-14	18.0700	18.3999	17.7600	17.9000	-0.996%	28,807	-0.615%
2021-06-11	18.2700	18.2700	17.9700	18.0800	+0.166%	32,648	-1.604%
2021-06-10	18.5200	18.5200	18.0500	18.0500	-1.795%	20,602	-1.440%
2021-06-09	18.6700	18.6700	18.3500	18.3800	-1.395%	21,045	-3.210%
2021-06-08	18.5200	18.6800	18.5200	18.6400	-0.374%	19,595	-4.560%
2021-06-07	18.6600	18.7600	18.5500	18.7100	+0.591%	25,296	-4.917%
2021-06-04	18.9799	18.9799	18.5400	18.6000	-0.482%	19,061	-4.355%
2021-06-03	18.6900	18.7100	18.5300	18.6900	+0.107%	12,995	-4.815%
2021-06-02	18.9700	18.9700	18.6100	18.6700	-0.955%	17,984	-4.713%
2021-06-01	18.7000	18.9100	18.6000	18.8500	+1.072%	43,987	-5.623%
2021-05-28	18.7200	18.7200	18.4500	18.6500	-0.054%	23,677	-4.611%
2021-05-27	18.5000	18.7300	18.4900	18.6600	+1.745%	24,617	-4.662%
2021-05-26	18.2500	18.4400	18.1300	18.3400	+0.991%	20,208	-2.999%
2021-05-25	18.8000	18.8300	18.1300	18.1600	-3.147%	48,421	-2.037%
2021-05-24	18.9500	18.9500	18.6300	18.7500	-0.372%	23,881	-5.120%
2021-05-21	18.7900	18.9200	18.6700	18.8200	+1.237%	36,275	-5.473%
2021-05-20	18.6200	18.6200	18.4200	18.5900	-0.535%	36,953	-4.303%
2021-05-19	18.6900	18.7100	18.3500	18.6900	-0.901%	18,432	-4.815%
2021-05-18	19.0100	19.1000	18.8400	18.8600	-1.153%	29,134	-5.673%
2021-05-17	19.0150	19.1402	18.9400	19.0800	-0.105%	20,789	-6.761%
2021-05-14	18.9200	19.1300	18.3500	19.1000	+1.326%	47,879	-6.859%
2021-05-13	18.0700	18.9100	18.0700	18.8500	+4.086%	41,623	-5.623%
2021-05-12	18.7900	18.8500	18.0700	18.1100	-3.413%	38,871	-1.767%
2021-05-11	18.8500	18.8900	18.7000	18.7500	-0.636%	42,455	-5.120%
2021-05-10	19.2500	19.3000	18.7900	18.8700	-1.616%	44,671	-5.723%
2021-05-07	19.1200	19.2500	19.0900	19.1800	-0.208%	45,708	-7.247%
2021-05-06	19.1800	19.2500	18.9800	19.2200	+0.313%	71,574	-7.440%
2021-05-05	19.2200	19.2200	18.8100	19.1600	-0.312%	43,261	-7.150%
2021-05-04	19.1400	19.2500	18.9600	19.2200	+0.261%	47,268	-7.440%
2021-05-03	19.0000	19.2000	18.8800	19.1700	+1.214%	65,511	-7.199%
2021-04-30	19.0500	19.0700	18.7400	18.9400	-1.148%	64,168	-6.072%
2021-04-29	19.1000	19.2400	19.0000	19.1600	+0.789%	76,122	-7.150%
2021-04-28	19.1300	19.1600	18.9200	19.0100	-0.210%	55,165	-6.418%
2021-04-27	19.0800	19.1000	18.9200	19.0500	+0.105%	26,995	-6.614%
2021-04-26	19.0000	19.1300	18.9700	19.0300	+0.158%	51,523	-6.516%
2021-04-23	19.0000	19.1400	18.9700	19.0000	+0.264%	78,674	-6.368%
2021-04-22	19.2500	19.2500	18.9200	18.9500	-1.096%	85,761	-6.121%
2021-04-21	18.9900	19.2400	18.8400	19.1600	+1.215%	94,283	-7.150%
2021-04-20	19.0700	19.1000	18.5800	18.9300	-0.368%	61,609	-6.022%
2021-04-19	19.2100	19.2100	18.9100	19.0000	-0.628%	115,844	-6.368%
2021-04-16	19.1000	19.2300	19.0500	19.1200	+0.473%	97,306	-6.956%
2021-04-15	19.0200	19.1000	18.6800	19.0300	+0.053%	50,005	-6.516%
2021-04-14	18.7800	19.1800	18.7800	19.0200	+0.902%	80,132	-6.467%
2021-04-13	19.0200	19.0200	18.8000	18.8500	-0.842%	75,994	-5.623%
2021-04-12	18.8500	19.1900	18.8500	19.0100	+0.211%	45,304	-6.418%
2021-04-09	18.8400	19.2000	18.8400	18.9700	+0.583%	44,977	-6.220%
2021-04-08	18.6700	18.9100	18.3800	18.8600	+1.072%	36,360	-5.673%
2021-04-07	18.9300	19.0500	18.5750	18.6600	-1.686%	45,179	-4.662%
2021-04-06	18.7200	19.2500	18.7200	18.9800	+1.173%	92,284	-6.270%
2021-04-05	18.9900	18.9900	18.4950	18.7600	+0.321%	88,064	-5.171%
2021-04-01	18.4300	18.7000	18.4300	18.7000	+0.592%	64,885	-4.866%
2021-03-31	18.4800	18.8900	18.4350	18.5900	+0.868%	143,719	-4.303%
2021-03-30	18.4900	18.7100	18.3400	18.4300	+0.163%	167,496	-3.473%
2021-03-29	18.6100	19.0000	18.1200	18.4000	+2.564%	131,074	-3.315%
2021-03-26	17.7200	18.2299	17.7200	17.9400	+1.413%	33,760	-0.836%
2021-03-25	17.0500	18.0699	16.5300	17.6900	+3.998%	62,957	+0.565%
2021-03-24	16.8200	18.2500	16.8200	17.0100	+0.890%	71,121	+4.586%
2021-03-23	16.3500	17.0400	16.2000	16.8600	+2.993%	82,113	+5.516%
2021-03-22	17.0500	17.0500	16.1000	16.3700	-5.101%	33,307	+8.674%
2021-03-19	17.0000	17.2500	16.4100	17.2500	+1.114%	143,779	+3.130%
2021-03-18	17.1500	17.5699	16.7447	17.0600	+0.235%	18,232	+4.279%
2021-03-17	17.2000	17.4673	16.7900	17.0200	-1.276%	48,797	+4.524%
2021-03-16	17.9100	17.9100	17.0900	17.2400	-4.699%	26,758	+3.190%
2021-03-15	18.1900	18.1900	17.5950	18.0900	-0.495%	35,194	-1.658%
2021-03-12	18.0000	18.4900	17.6000	18.1800	+0.720%	38,391	-2.145%
2021-03-11	18.0800	18.1800	17.5101	18.0500	+0.557%	28,248	-1.440%
2021-03-10	17.4100	18.0800	17.3500	17.9500	+2.338%	51,709	-0.891%
2021-03-09	17.2300	17.8317	17.1900	17.5400	+2.155%	41,630	+1.425%
2021-03-08	16.7000	17.4600	16.7000	17.1700	+2.999%	56,539	+3.611%
2021-03-05	16.5200	17.0000	16.2400	16.6700	+2.648%	59,792	+6.719%
2021-03-04	16.3232	16.8000	15.9900	16.2400	+0.123%	46,566	+9.544%
2021-03-03	15.9500	16.4900	15.9200	16.2200	+2.593%	50,577	+9.679%
2021-03-02	15.8400	16.0000	15.6900	15.8100	-0.503%	21,080	+12.524%
2021-03-01	15.8300	16.1679	15.5900	15.8900	+2.252%	23,477	+11.957%
2021-02-26	15.9000	16.1847	15.5000	15.5400	-1.956%	29,663	+14.479%
2021-02-25	15.9800	16.3367	15.7900	15.8500	+0.444%	29,703	+12.240%
2021-02-24	15.8100	16.2600	15.7000	15.7800	+2.004%	52,827	+12.738%
2021-02-23	15.5300	15.9100	15.4000	15.4700	-0.706%	33,718	+14.997%
2021-02-22	15.2000	15.7000	15.2000	15.5800	+1.235%	32,522	+14.185%
2021-02-19	15.0600	15.3900	15.0600	15.3900	+2.395%	28,482	+15.595%
2021-02-18	15.2500	15.2800	15.0100	15.0300	-2.276%	28,314	+18.363%
2021-02-17	15.0100	15.4000	15.0100	15.3800	+1.989%	28,489	+15.670%
2021-02-16	15.4400	15.7500	15.0100	15.0800	-1.887%	33,926	+17.971%
2021-02-12	15.6750	15.7900	15.1100	15.3700	-1.537%	25,254	+15.745%
2021-02-11	15.4000	15.8000	15.1400	15.6100	+1.101%	47,501	+13.965%
2021-02-10	15.3400	15.7240	15.2700	15.4400	+0.390%	24,587	+15.220%
2021-02-09	15.7100	15.8500	15.2800	15.3800	-2.904%	22,123	+15.670%
2021-02-08	16.0200	16.0200	15.5000	15.8400	-1.308%	68,476	+12.311%
2021-02-05	16.6200	16.6200	15.5209	16.0500	-1.170%	55,732	+10.841%
2021-02-04	15.4000	16.5400	15.3400	16.2400	+5.318%	67,493	+9.544%
2021-02-03	15.0000	15.4400	14.6500	15.4200	+3.978%	50,498	+15.370%
2021-02-02	14.7900	14.9700	14.1801	14.8300	+0.474%	28,475	+19.960%
2021-02-01	15.2800	15.2800	14.5700	14.7600	-3.969%	67,658	+20.528%
2021-01-29	15.9900	15.9900	15.0500	15.3700	-9.641%	70,975	+15.745%
2021-01-28	17.2400	17.3499	16.5000	17.0100	+0.059%	79,022	+4.586%
2021-01-27	16.2800	17.3500	16.2800	17.0000	+4.551%	150,148	+4.647%
2021-01-26	16.8400	16.8500	16.1400	16.2600	-3.559%	62,385	+9.410%
2021-01-25	16.0000	17.3800	15.8000	16.8600	+6.171%	75,770	+5.516%
2021-01-22	15.3500	15.9800	15.0200	15.8800	+3.117%	71,644	+12.028%
2021-01-21	14.4900	15.5500	14.4900	15.4000	+8.757%	74,964	+15.519%
2021-01-20	14.7800	14.7900	14.0000	14.1600	-0.071%	15,199	+25.636%
2021-01-19	14.4200	14.5396	14.1600	14.1700	-1.802%	34,435	+25.547%
2021-01-15	14.4900	14.7399	14.3400	14.4300	-2.103%	33,449	+23.285%
2021-01-14	14.6500	14.8000	14.3900	14.7400	+1.725%	63,004	+20.692%
2021-01-13	14.7000	14.8100	14.2800	14.4900	-1.496%	19,166	+22.774%
2021-01-12	14.1600	14.8200	14.1600	14.7100	+1.940%	18,798	+20.938%
2021-01-11	14.7500	14.7500	14.3100	14.4300	+1.477%	11,227	+23.285%
2021-01-08	14.6600	14.7463	14.0500	14.2200	-3.462%	14,266	+25.105%
2021-01-07	14.4200	14.8950	14.1018	14.7300	+3.441%	29,993	+20.774%
2021-01-06	13.7100	14.4900	13.7100	14.2400	+5.481%	90,844	+24.930%
2021-01-05	13.4750	13.8800	13.4000	13.5000	+0.297%	26,846	+31.778%
2021-01-04	13.2800	13.9385	13.2800	13.4600	+1.279%	30,356	+32.169%
2020-12-31	13.6200	13.9699	13.0100	13.2900	-1.701%	43,907	+33.860%
2020-12-30	13.6600	13.7550	13.5000	13.5200	-1.314%	18,556	+31.583%
2020-12-29	13.8100	14.0200	13.5000	13.7000	-1.083%	13,418	+29.854%
2020-12-28	13.7000	13.9600	13.6950	13.8500	+0.948%	22,436	+28.448%
2020-12-24	13.9500	13.9500	13.7200	13.7200	-0.795%	9,630	+29.665%
2020-12-23	13.8700	14.1900	13.7200	13.8300	+0.363%	12,614	+28.633%
2020-12-22	13.7500	14.0000	13.6600	13.7800	+0.073%	14,709	+29.100%
2020-12-21	13.8900	14.1700	13.5100	13.7700	-0.935%	26,390	+29.194%
2020-12-18	14.5100	14.7200	13.9000	13.9000	-3.472%	98,230	+27.986%
2020-12-17	14.3918	14.4000	14.2400	14.4000	+0.840%	8,599	+23.542%
2020-12-16	14.3900	14.5000	14.0700	14.2800	+0.422%	20,141	+24.580%
2020-12-15	14.4800	14.9555	13.8967	14.2200	-0.420%	29,151	+25.105%
2020-12-14	14.2800	14.5000	13.8272	14.2800	0.000%	14,414	+24.580%
2020-12-11	14.1550	14.6000	14.1550	14.2800	-1.381%	13,385	+24.580%
2020-12-10	14.4500	14.7300	14.2300	14.4800	-0.958%	16,893	+22.859%
2020-12-09	14.8000	14.8500	14.4150	14.6200	-0.679%	38,332	+21.683%
2020-12-08	14.4100	14.8200	14.4100	14.7200	+1.587%	17,924	+20.856%
2020-12-07	14.0800	14.5700	14.0800	14.4900	+0.555%	20,184	+22.774%
2020-12-04	13.6500	14.4900	13.6500	14.4100	+3.446%	31,263	+23.456%
2020-12-03	14.1000	14.2000	13.7700	13.9300	-0.429%	11,297	+27.710%
2020-12-02	13.7600	14.0900	13.4700	13.9900	+1.524%	8,759	+27.162%
2020-12-01	13.9509	13.9509	13.3500	13.7800	+3.531%	35,041	+29.100%
2020-11-30	14.2500	14.4700	13.2100	13.3100	-6.268%	59,481	+33.659%
2020-11-27	14.5200	14.7600	14.0000	14.2000	-2.204%	13,425	+25.282%
2020-11-25	14.6400	14.7500	14.3200	14.5200	-0.820%	16,436	+22.521%
2020-11-24	14.1500	14.7200	14.0200	14.6400	+5.704%	40,953	+21.516%
2020-11-23	14.0440	14.3450	13.6800	13.8500	-1.982%	24,244	+28.448%
2020-11-20	13.6000	14.2400	13.3100	14.1300	+1.875%	21,187	+25.902%
2020-11-19	14.2800	14.2800	13.5600	13.8700	-1.140%	23,492	+28.262%
2020-11-18	14.4800	14.5550	14.0100	14.0300	-2.366%	16,252	+26.800%
2020-11-17	14.4200	14.5900	13.9631	14.3700	-0.897%	30,914	+23.800%
2020-11-16	13.7900	14.5450	13.5220	14.5000	+7.887%	47,256	+22.690%
2020-11-13	13.3358	13.8000	13.2300	13.4400	+0.599%	29,351	+32.366%
2020-11-12	13.4500	13.6500	13.2500	13.3600	-2.339%	13,671	+33.159%
2020-11-11	14.1600	14.2300	13.5200	13.6800	-2.633%	15,911	+30.044%
2020-11-10	13.9000	14.6700	13.5206	14.0500	+0.357%	158,668	+26.619%
2020-11-09	13.0000	14.6946	12.9000	14.0000	+16.183%	129,902	+27.071%
2020-11-06	13.1000	13.1000	12.0500	12.0500	-6.806%	26,561	+47.635%
2020-11-05	12.6300	13.1800	12.5201	12.9300	+2.133%	31,219	+37.587%
2020-11-04	12.4500	12.9400	12.0900	12.6600	+0.476%	55,448	+40.521%
2020-11-03	12.6700	12.7500	12.4600	12.6000	0.000%	34,340	+41.190%
2020-11-02	12.7349	12.7500	12.5000	12.6000	+0.800%	13,173	+41.190%
2020-10-30	12.3700	12.5800	12.2702	12.5000	-0.160%	45,076	+42.320%
2020-10-29	12.1300	12.6500	12.0900	12.5200	+2.121%	14,608	+42.093%
2020-10-28	12.3200	12.3650	11.9100	12.2600	-0.729%	30,878	+45.106%
2020-10-27	12.6100	12.8800	12.3500	12.3500	-3.666%	55,696	+44.049%
2020-10-26	13.0000	13.0000	12.2300	12.8200	-2.324%	17,494	+38.768%
2020-10-23	12.0600	13.2100	12.0600	13.1250	+8.025%	53,891	+35.543%
2020-10-22	11.5700	12.2800	11.5700	12.1500	+5.469%	32,837	+46.420%
2020-10-21	11.1100	11.6000	11.1100	11.5200	+1.947%	20,544	+54.427%
2020-10-20	11.1400	11.4050	11.1400	11.3000	+2.727%	17,008	+57.434%
2020-10-19	11.3400	11.3700	10.9400	11.0000	-0.990%	29,539	+61.727%
2020-10-16	11.9400	12.2200	11.1000	11.1100	-8.030%	116,260	+60.126%
2020-10-15	11.7500	12.1550	11.5100	12.0800	+3.959%	17,232	+47.268%
2020-10-14	11.8000	12.0900	11.5600	11.6200	-3.888%	33,264	+53.098%
2020-10-13	12.0600	12.2600	11.9100	12.0900	-0.739%	7,114	+47.146%
2020-10-12	12.0600	12.3200	11.8800	12.1800	+1.079%	18,579	+46.059%
2020-10-09	12.3200	12.3500	11.8500	12.0500	-1.148%	27,027	+47.635%
2020-10-08	11.9000	12.3900	11.7000	12.1900	+3.130%	12,461	+45.939%
2020-10-07	11.5000	11.9300	11.4000	11.8200	+2.604%	23,320	+50.508%
2020-10-06	11.3700	12.0400	11.0100	11.5200	+2.309%	25,755	+54.427%
2020-10-05	10.7500	11.3050	10.7500	11.2600	+3.779%	40,169	+57.993%
2020-10-02	10.5000	10.9900	10.1000	10.8500	+1.592%	13,075	+63.963%
2020-10-01	10.8250	10.9377	10.5400	10.6800	-1.111%	30,162	+66.573%
2020-09-30	10.8900	10.9600	10.7500	10.8000	-0.277%	13,735	+64.722%
2020-09-29	10.9000	10.9800	10.6900	10.8300	0.000%	13,455	+64.266%
2020-09-28	10.7200	10.9700	10.6200	10.8300	+2.654%	23,453	+64.266%
2020-09-25	10.1500	10.9999	10.1500	10.5500	+1.345%	28,042	+68.626%
2020-09-24	10.7300	10.7300	10.3500	10.4100	-0.192%	8,033	+70.893%
2020-09-23	10.9200	10.9950	10.3600	10.4300	-2.886%	20,862	+70.566%
2020-09-22	11.0100	11.0100	10.6000	10.7400	-1.377%	27,315	+65.642%
2020-09-21	11.2500	11.4800	10.7200	10.8900	-5.222%	36,817	+63.361%
2020-09-18	11.5700	11.7300	11.1920	11.4900	+1.055%	53,395	+54.830%
2020-09-17	11.3700	11.7500	11.3700	11.3700	-0.785%	7,555	+56.464%
2020-09-16	11.4000	11.5800	11.1500	11.4600	+0.615%	26,713	+55.236%
2020-09-15	11.8300	11.8300	11.3700	11.3900	-3.064%	19,214	+56.190%
2020-09-14	11.8000	11.9200	11.6400	11.7500	-1.011%	30,549	+51.404%
2020-09-11	12.3000	12.3000	11.7700	11.8700	-1.820%	45,184	+49.874%
2020-09-10	12.2700	12.8300	12.0500	12.0900	-0.494%	21,406	+47.146%
2020-09-09	12.6800	12.7100	12.0200	12.1500	-0.328%	27,887	+46.420%
2020-09-08	13.1500	13.1500	12.1900	12.1900	-7.652%	23,577	+45.939%
2020-09-04	13.0900	13.2300	12.7599	13.2000	+1.931%	18,995	+34.773%
2020-09-03	13.0100	13.2000	12.5900	12.9500	0.000%	26,110	+37.375%
2020-09-02	12.8200	13.2200	12.6600	12.9500	+0.622%	42,235	+37.375%
2020-09-01	12.7500	12.9200	12.5700	12.8700	+0.390%	33,984	+38.228%
2020-08-31	11.7200	12.8500	11.5300	12.8200	+10.900%	174,704	+38.768%
2020-08-28	12.0100	12.0100	11.4900	11.5600	-2.612%	15,795	+53.893%
2020-08-27	11.5800	11.9900	11.5650	11.8700	+3.217%	8,675	+49.874%
2020-08-26	11.9100	11.9100	11.4900	11.5000	-2.707%	15,606	+54.696%
2020-08-25	11.9700	11.9799	11.6900	11.8200	0.000%	4,210	+50.508%
2020-08-24	11.4200	11.9200	11.3152	11.8200	+4.509%	19,420	+50.508%
2020-08-21	11.7100	11.7399	11.2400	11.3100	-2.918%	34,742	+57.294%
2020-08-20	11.8200	12.0700	11.5700	11.6500	-2.592%	20,246	+52.704%
2020-08-19	12.6899	12.6899	11.7500	11.9600	+0.504%	15,253	+48.746%
2020-08-18	12.2797	12.4699	11.9000	11.9000	-3.800%	10,215	+49.496%
2020-08-17	12.2900	12.4400	12.2100	12.3700	-0.881%	12,050	+43.816%
2020-08-14	12.2600	12.5200	12.2600	12.4800	+1.463%	16,353	+42.548%
2020-08-13	12.5000	12.5000	12.2501	12.3000	-2.767%	16,246	+44.634%
2020-08-12	12.6500	12.9900	12.4000	12.6500	+1.934%	21,343	+40.632%
2020-08-11	12.4500	12.7500	12.0400	12.4100	+1.555%	25,164	+43.352%
2020-08-10	11.8400	12.4799	11.7500	12.2200	+3.297%	35,272	+45.581%
2020-08-07	11.2086	11.8400	10.9600	11.8300	+7.253%	37,560	+50.380%
2020-08-06	11.0000	11.0600	10.8000	11.0300	-0.271%	10,152	+61.287%
2020-08-05	10.9200	11.0700	10.6600	11.0600	+1.935%	26,410	+60.850%
2020-08-04	10.6400	10.8500	10.5701	10.8500	+0.836%	63,554	+63.963%
2020-08-03	10.6400	10.7600	10.5500	10.7600	+1.509%	37,869	+65.335%
2020-07-31	10.8100	10.9222	10.5200	10.6000	-0.749%	65,613	+67.830%
2020-07-30	10.5500	10.9450	10.5500	10.6800	+0.850%	91,044	+66.573%
2020-07-29	11.1339	11.1500	10.5500	10.5900	-4.076%	67,253	+67.989%
2020-07-28	11.0400	11.3500	10.9100	11.0400	-1.340%	16,134	+61.141%
2020-07-27	11.0200	11.2900	10.9100	11.1900	+1.084%	25,714	+58.981%
2020-07-24	11.0100	11.2399	10.9400	11.0700	+0.820%	24,740	+60.705%
2020-07-23	11.1400	11.4700	10.8800	10.9800	-0.543%	39,554	+62.022%
2020-07-22	11.7099	11.7099	11.0100	11.0400	-4.167%	14,987	+61.141%
2020-07-21	11.3000	11.6100	11.1900	11.5200	+4.348%	21,692	+54.427%
2020-07-20	11.0300	11.8515	11.0000	11.0400	-1.517%	30,290	+61.141%
2020-07-17	11.3400	11.7600	11.1900	11.2100	-1.667%	30,723	+58.698%
2020-07-16	11.5700	11.8050	11.2500	11.4000	-3.553%	23,652	+56.053%
2020-07-15	11.7600	12.0700	11.7150	11.8200	+3.593%	46,713	+50.508%
2020-07-14	11.3300	11.4500	11.1400	11.4100	-0.262%	16,018	+55.916%
2020-07-13	11.4900	12.1261	11.1500	11.4400	+0.971%	30,082	+55.507%
2020-07-10	11.1100	11.3300	10.9250	11.3300	+0.711%	44,284	+57.017%
2020-07-09	11.3000	11.3800	11.1400	11.2500	-0.706%	65,155	+58.133%
2020-07-08	11.2500	11.6200	11.2200	11.3300	+0.532%	56,465	+57.017%
2020-07-07	11.8200	12.0000	11.2500	11.2700	-6.551%	48,960	+57.853%
2020-07-06	12.7500	12.7500	11.8700	12.0600	-3.210%	25,022	+47.512%
2020-07-02	12.9900	13.0000	12.3600	12.4600	-1.502%	19,368	+42.777%
2020-07-01	12.2750	12.8800	12.2750	12.6500	-1.326%	16,618	+40.632%
2020-06-30	12.7100	12.9899	12.5900	12.8200	+1.585%	16,206	+38.768%
2020-06-29	12.5500	12.8700	12.0150	12.6200	+1.774%	45,675	+40.967%
2020-06-26	12.2500	12.6900	11.2600	12.4000	+0.324%	98,770	+43.468%
2020-06-25	11.8200	12.3600	11.1200	12.3600	+3.691%	14,199	+43.932%
2020-06-24	12.2100	12.5400	11.7250	11.9200	-4.257%	25,811	+49.245%
2020-06-23	12.4000	13.0799	12.3800	12.4500	+0.647%	10,866	+42.892%
2020-06-22	12.1000	12.4100	12.1000	12.3700	+0.569%	41,619	+43.816%
2020-06-19	12.8800	13.2400	12.2500	12.3000	-3.529%	74,239	+44.634%
2020-06-18	12.8000	14.3700	12.6200	12.7500	-1.163%	17,297	+39.529%
2020-06-17	13.6900	13.6900	12.7500	12.9000	-5.977%	13,927	+37.907%
2020-06-16	13.7900	13.7900	12.5000	13.7200	+1.255%	31,890	+29.665%
2020-06-15	12.8100	13.6500	12.5400	13.5500	+2.574%	33,141	+31.292%
2020-06-12	13.8700	14.1100	12.1900	13.2100	-0.302%	26,615	+34.671%
2020-06-11	13.3000	13.5500	13.2050	13.2500	-4.124%	64,699	+34.264%
2020-06-10	14.4600	14.8500	13.7800	13.8200	-4.952%	22,799	+28.726%
2020-06-09	14.6200	14.8300	13.4818	14.5400	-2.088%	20,016	+22.352%
2020-06-08	14.5100	14.8500	14.0000	14.8500	+3.701%	24,925	+19.798%
2020-06-05	14.0200	14.4600	13.6395	14.3200	+4.526%	37,149	+24.232%
2020-06-04	13.0800	13.9800	12.7600	13.7000	+3.867%	32,102	+29.854%
2020-06-03	12.7200	13.4800	12.4700	13.1900	+7.062%	24,997	+34.875%
2020-06-02	13.1300	13.1300	12.2300	12.3200	-4.791%	33,656	+44.399%
2020-06-01	13.4100	13.6600	12.7500	12.9400	-2.413%	42,462	+37.481%
2020-05-29	13.3300	13.4900	13.0800	13.2600	-0.971%	10,087	+34.163%
2020-05-28	14.3600	14.4000	13.2000	13.3900	-5.638%	33,774	+32.860%
2020-05-27	13.4900	14.5099	13.0800	14.1900	+7.909%	52,464	+25.370%
2020-05-26	12.9300	13.9800	12.7962	13.1500	+5.878%	56,009	+35.285%
2020-05-22	12.6400	12.7199	12.2500	12.4200	-0.799%	16,824	+43.237%
2020-05-21	12.8900	12.8900	12.3800	12.5200	-2.492%	23,222	+42.093%
2020-05-20	12.4100	13.3500	12.2300	12.8400	+6.028%	33,932	+38.551%
2020-05-19	12.5300	12.8200	11.9600	12.1100	-4.269%	16,922	+46.903%
2020-05-18	12.1300	12.6900	11.9800	12.6500	+8.864%	62,530	+40.632%
2020-05-15	11.2700	11.6200	11.0000	11.6200	+2.199%	31,044	+53.098%
2020-05-14	10.5400	11.4300	10.5400	11.3700	+1.699%	74,818	+56.464%
2020-05-13	11.0800	11.2200	10.8000	11.1800	-1.062%	45,976	+59.123%
2020-05-12	11.3700	11.7499	11.1500	11.3000	-0.441%	51,357	+57.434%
2020-05-11	11.6300	11.7700	11.0500	11.3500	-4.057%	73,784	+56.740%
2020-05-08	12.1500	12.2500	11.6200	11.8300	+1.458%	24,386	+50.380%
2020-05-07	12.0100	12.0100	11.5001	11.6600	-0.766%	28,345	+52.573%
2020-05-06	11.7600	11.8900	11.5000	11.7500	0.000%	66,926	+51.404%
2020-05-05	12.3200	12.5200	11.7500	11.7500	-1.591%	63,522	+51.404%
2020-05-04	12.0600	12.1900	11.6400	11.9400	-3.163%	33,321	+48.995%
2020-05-01	12.4800	14.0156	12.0500	12.3300	-5.154%	41,887	+44.282%
2020-04-30	13.1500	13.3400	12.7300	13.0000	-5.865%	35,067	+36.846%
2020-04-29	13.2400	14.5100	12.6800	13.8100	+7.555%	76,595	+28.820%
2020-04-28	13.2400	13.2400	12.1313	12.8400	-0.849%	30,176	+38.551%
2020-04-27	11.9200	13.3100	11.7300	12.9500	+11.350%	58,981	+37.375%
2020-04-24	11.0500	12.0746	11.0000	11.6300	+3.932%	10,344	+52.966%
2020-04-23	11.2900	11.4500	11.0000	11.1900	-2.014%	38,874	+58.981%
2020-04-22	11.7500	11.7500	11.1354	11.4200	-0.436%	19,189	+55.779%
2020-04-21	10.8700	11.7000	10.8700	11.4700	+5.617%	38,875	+55.100%
2020-04-20	11.6900	11.6900	10.6400	10.8600	-7.653%	37,802	+63.812%
2020-04-17	11.2500	12.6646	11.2000	11.7600	+8.088%	18,772	+51.276%
2020-04-16	11.1600	11.5500	10.8000	10.8800	-2.422%	52,529	+63.511%
2020-04-15	11.5300	12.0800	11.0600	11.1500	-8.230%	30,223	+59.552%
2020-04-14	12.2700	12.8800	12.0400	12.1500	+2.792%	66,238	+46.420%
2020-04-13	12.3200	12.4215	11.6000	11.8200	-5.364%	15,263	+50.508%
2020-04-09	12.3700	12.9700	12.0600	12.4900	+5.135%	22,778	+42.434%
2020-04-08	11.5900	12.1352	11.0400	11.8800	+6.739%	21,802	+49.747%
2020-04-07	12.0400	12.3614	11.0200	11.1300	-7.250%	23,153	+59.838%
2020-04-06	11.2300	12.0000	10.9600	12.0000	+12.888%	31,473	+48.250%
2020-04-03	11.1200	11.2100	10.0550	10.6300	-5.929%	52,805	+67.357%
2020-04-02	11.4900	11.7099	11.1000	11.3000	-2.334%	35,660	+57.434%
2020-04-01	12.0650	12.2100	11.1040	11.5700	-6.694%	38,131	+53.760%

.dark-mode .R5GTzl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5GTzl{ color: #333333; background-color: white; border: 2px solid #333333; }PFBIPremier Financial Bancorpstock NASDAQ

PFBI
Premier Financial Bancorp
stock NASDAQ