Premier Financial Bancorp Inc. Common Stockのデータ

Premier Financial Bancorp Inc. Common Stockの基本情報

名前 Premier Financial Bancorp Inc. Common Stock
ティッカー PFBI
国 United States
上場年 1996.0
セクター Finance

Premier Financial Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.75 15.01 15.44 15.08 33900.0 15.08
2021-02-12 15.79 15.11 15.68 15.37 25300.0 15.37
2021-02-11 15.8 15.14 15.4 15.61 47500.0 15.61
2021-02-10 15.72 15.27 15.34 15.44 24600.0 15.44
2021-02-09 15.85 15.28 15.71 15.38 22100.0 15.38
2021-02-08 16.02 15.5 16.02 15.84 68500.0 15.84
2021-02-05 16.62 15.52 16.62 16.05 55700.0 16.05
2021-02-04 16.54 15.34 15.4 16.24 67500.0 16.24
2021-02-03 15.44 14.65 15.0 15.42 50500.0 15.42
2021-02-02 14.97 14.18 14.79 14.83 28800.0 14.83
2021-02-01 15.28 14.57 15.28 14.76 67700.0 14.76
2021-01-29 15.99 15.05 15.99 15.37 71000.0 15.37
2021-01-28 17.35 16.5 17.24 17.01 80500.0 16.01
2021-01-27 17.35 16.28 16.28 17.0 150100.0 16.0
2021-01-26 16.85 16.14 16.84 16.26 62400.0 15.3
2021-01-25 17.38 15.8 16.0 16.86 75800.0 15.87
2021-01-22 15.98 15.02 15.35 15.88 71600.0 14.95
2021-01-21 15.55 14.49 14.49 15.4 75000.0 14.49
2021-01-20 14.79 14.0 14.78 14.16 15200.0 13.33
2021-01-19 14.54 14.16 14.42 14.17 34400.0 13.34
2021-01-15 14.74 14.34 14.49 14.43 33400.0 13.58
2021-01-14 14.8 14.39 14.65 14.74 63000.0 13.87
2021-01-13 14.81 14.28 14.7 14.49 19200.0 13.64
2021-01-12 14.82 14.16 14.16 14.71 18800.0 13.85
2021-01-11 14.75 14.31 14.75 14.43 13300.0 13.58
2021-01-08 14.75 14.05 14.66 14.22 14300.0 13.38
2021-01-07 14.9 14.1 14.42 14.73 29900.0 13.86
2021-01-06 14.49 13.71 13.71 14.24 90800.0 13.4
2021-01-05 13.88 13.4 13.48 13.5 26800.0 12.71
2021-01-04 13.94 13.28 13.28 13.46 30400.0 12.67
2020-12-31 13.97 13.01 13.62 13.29 43900.0 12.51
2020-12-30 13.76 13.5 13.66 13.52 18600.0 12.73
2020-12-29 14.02 13.5 13.81 13.7 13400.0 12.89
2020-12-28 13.96 13.7 13.7 13.85 22400.0 13.04
2020-12-24 13.95 13.72 13.95 13.72 9600.0 12.91
2020-12-23 14.19 13.72 13.87 13.83 12600.0 13.02
2020-12-22 14.0 13.66 13.75 13.78 14700.0 12.97
2020-12-21 14.17 13.51 13.89 13.77 26400.0 12.96
2020-12-18 14.72 13.9 14.51 13.9 98200.0 13.08
2020-12-17 14.4 14.24 14.39 14.4 8600.0 13.55
2020-12-16 14.5 14.07 14.39 14.28 20100.0 13.44
2020-12-15 14.96 13.9 14.48 14.22 29200.0 13.38
2020-12-14 14.5 13.83 14.28 14.28 14400.0 13.44
2020-12-11 14.6 14.16 14.16 14.28 13400.0 13.3
2020-12-10 14.73 14.23 14.45 14.48 16900.0 13.49
2020-12-09 14.85 14.42 14.8 14.62 38300.0 13.62
2020-12-08 14.82 14.41 14.41 14.72 17900.0 13.71
2020-12-07 14.57 14.08 14.08 14.49 20200.0 13.49
2020-12-04 14.49 13.65 13.65 14.41 31300.0 13.42
2020-12-03 14.2 13.77 14.1 13.93 11300.0 12.97
2020-12-02 14.09 13.47 13.76 13.99 8800.0 13.03
2020-12-01 13.95 13.35 13.95 13.78 35000.0 12.83
2020-11-30 14.47 13.21 14.25 13.31 59500.0 12.4
2020-11-27 14.76 14.0 14.52 14.2 13400.0 13.22
2020-11-25 14.75 14.32 14.64 14.52 16400.0 13.52
2020-11-24 14.72 14.02 14.15 14.64 41000.0 13.63
2020-11-23 14.35 13.68 14.04 13.85 24200.0 12.9
2020-11-20 14.24 13.31 13.6 14.13 21200.0 13.16
2020-11-19 14.28 13.56 14.28 13.87 23500.0 12.92
2020-11-18 14.56 14.01 14.48 14.03 16300.0 13.07
2020-11-17 14.59 13.96 14.42 14.37 30900.0 13.38
2020-11-16 14.55 13.52 13.79 14.5 47300.0 13.5
2020-11-13 13.8 13.23 13.34 13.44 29400.0 12.52
2020-11-12 13.65 13.25 13.45 13.36 13700.0 12.44
2020-11-11 14.23 13.52 14.16 13.68 15900.0 12.74
2020-11-10 14.67 13.52 13.9 14.05 158700.0 13.09
2020-11-09 14.69 12.9 13.0 14.0 129900.0 13.04
2020-11-06 13.1 12.05 13.1 12.05 26600.0 11.22
2020-11-05 13.18 12.52 12.63 12.93 31200.0 12.04
2020-11-04 12.94 12.09 12.45 12.66 55400.0 11.79
2020-11-03 12.75 12.46 12.67 12.6 34300.0 11.73
2020-11-02 12.75 12.5 12.73 12.6 13200.0 11.73
2020-10-30 12.58 12.27 12.37 12.5 45100.0 11.64
2020-10-29 12.65 12.09 12.13 12.52 14600.0 11.66
2020-10-28 12.37 11.91 12.32 12.26 30900.0 11.42
2020-10-27 12.88 12.35 12.61 12.35 55700.0 11.5
2020-10-26 13.0 12.23 13.0 12.82 17500.0 11.94
2020-10-23 13.21 12.06 12.06 13.13 53900.0 12.23
2020-10-22 12.28 11.57 11.57 12.15 32800.0 11.32
2020-10-21 11.6 11.11 11.11 11.52 20500.0 10.73
2020-10-20 11.41 11.14 11.14 11.3 17000.0 10.52
2020-10-19 11.37 10.94 11.34 11.0 29500.0 10.24
2020-10-16 12.22 11.1 11.94 11.11 116300.0 10.35
2020-10-15 12.16 11.51 11.75 12.08 17200.0 11.25
2020-10-14 12.09 11.56 11.8 11.62 33300.0 10.82
2020-10-13 12.26 11.91 12.06 12.09 7100.0 11.26
2020-10-12 12.32 11.88 12.06 12.18 18600.0 11.34
2020-10-09 12.35 11.85 12.32 12.05 27000.0 11.22
2020-10-08 12.39 11.7 11.9 12.19 12500.0 11.35
2020-10-07 11.93 11.4 11.5 11.82 23300.0 11.01
2020-10-06 12.04 11.01 11.37 11.52 25800.0 10.73
2020-10-05 11.31 10.75 10.75 11.26 40200.0 10.49
2020-10-02 10.99 10.1 10.5 10.85 13100.0 10.1
2020-10-01 10.94 10.54 10.83 10.68 30200.0 9.95
2020-09-30 10.96 10.75 10.89 10.8 13700.0 10.06
2020-09-29 10.98 10.69 10.9 10.83 13500.0 10.09
2020-09-28 10.97 10.62 10.72 10.83 23500.0 10.09
2020-09-25 11.0 10.15 10.15 10.55 28000.0 9.83
2020-09-24 10.73 10.35 10.73 10.41 8000.0 9.7
2020-09-23 11.0 10.36 10.92 10.43 20900.0 9.71
2020-09-22 11.01 10.6 11.01 10.74 27300.0 10.0
2020-09-21 11.48 10.72 11.25 10.89 36800.0 10.14
2020-09-18 11.73 11.19 11.57 11.49 53400.0 10.7
2020-09-17 11.75 11.37 11.37 11.37 7600.0 10.59
2020-09-16 11.58 11.15 11.4 11.46 26700.0 10.67
2020-09-15 11.83 11.37 11.83 11.39 19200.0 10.61
2020-09-14 11.92 11.64 11.8 11.75 30500.0 10.94
2020-09-11 12.3 11.77 12.3 11.87 45200.0 10.92
2020-09-10 12.83 12.05 12.27 12.09 21400.0 11.12
2020-09-09 12.71 12.02 12.68 12.15 27900.0 11.17
2020-09-08 13.15 12.19 13.15 12.19 23600.0 11.21
2020-09-04 13.23 12.76 13.09 13.2 19000.0 12.14
2020-09-03 13.2 12.59 13.01 12.95 26100.0 11.91
2020-09-02 13.22 12.66 12.82 12.95 42200.0 11.91
2020-09-01 12.92 12.57 12.75 12.87 34000.0 11.83
2020-08-31 12.85 11.53 11.72 12.82 174700.0 11.79
2020-08-28 12.01 11.49 12.01 11.56 15800.0 10.63
2020-08-27 11.99 11.57 11.58 11.87 8700.0 10.92
2020-08-26 11.91 11.49 11.91 11.5 15600.0 10.57
2020-08-25 11.98 11.69 11.97 11.82 4200.0 10.87
2020-08-24 11.92 11.32 11.42 11.82 19400.0 10.87
2020-08-21 11.74 11.24 11.71 11.31 34700.0 10.4
2020-08-20 12.07 11.57 11.82 11.65 20200.0 10.71
2020-08-19 12.69 11.75 12.69 11.96 15300.0 11.0
2020-08-18 12.47 11.9 12.28 11.9 10200.0 10.94
2020-08-17 12.44 12.21 12.29 12.37 12100.0 11.37
2020-08-14 12.52 12.26 12.26 12.48 16400.0 11.48
2020-08-13 12.5 12.25 12.5 12.3 16200.0 11.31
2020-08-12 12.99 12.4 12.65 12.65 21300.0 11.63
2020-08-11 12.75 12.04 12.45 12.41 25200.0 11.41
2020-08-10 12.48 11.75 11.84 12.22 35300.0 11.24
2020-08-07 11.84 10.96 11.21 11.83 37600.0 10.88
2020-08-06 11.06 10.8 11.0 11.03 10200.0 10.14
2020-08-05 11.07 10.66 10.92 11.06 26400.0 10.17
2020-08-04 10.85 10.57 10.64 10.85 63600.0 9.98
2020-08-03 10.76 10.55 10.64 10.76 37900.0 9.89
2020-07-31 10.92 10.52 10.81 10.6 65600.0 9.75
2020-07-30 10.95 10.55 10.55 10.68 91000.0 9.82
2020-07-29 11.15 10.55 11.13 10.59 67300.0 9.74
2020-07-28 11.35 10.91 11.04 11.04 16100.0 10.15
2020-07-27 11.29 10.91 11.02 11.19 25700.0 10.29
2020-07-24 11.24 10.94 11.01 11.07 24700.0 10.18
2020-07-23 11.47 10.88 11.14 10.98 39600.0 10.1
2020-07-22 11.71 11.01 11.71 11.04 15000.0 10.15
2020-07-21 11.61 11.19 11.3 11.52 21700.0 10.59
2020-07-20 11.85 11.0 11.03 11.04 30300.0 10.15
2020-07-17 11.76 11.19 11.34 11.21 30700.0 10.31
2020-07-16 11.81 11.25 11.57 11.4 23700.0 10.48
2020-07-15 12.07 11.72 11.76 11.82 46700.0 10.87
2020-07-14 11.45 11.14 11.33 11.41 16000.0 10.49
2020-07-13 12.13 11.15 11.49 11.44 30100.0 10.52
2020-07-10 11.33 10.93 11.11 11.33 44300.0 10.42
2020-07-09 11.38 11.14 11.3 11.21 65200.0 10.31
2020-07-08 11.62 11.22 11.25 11.33 56500.0 10.42
2020-07-07 12.0 11.25 11.82 11.27 49000.0 10.36
2020-07-06 12.75 11.87 12.75 12.06 25000.0 11.09
2020-07-02 13.0 12.36 12.99 12.46 19400.0 11.46
2020-07-01 12.88 12.28 12.28 12.65 16600.0 11.63
2020-06-30 12.99 12.59 12.71 12.82 16200.0 11.79
2020-06-29 12.87 12.02 12.55 12.62 45700.0 11.6
2020-06-26 12.69 11.26 12.25 12.4 98800.0 11.4
2020-06-25 12.36 11.12 11.82 12.36 14200.0 11.37
2020-06-24 12.54 11.73 12.21 11.92 25800.0 10.96
2020-06-23 13.08 12.38 12.4 12.45 10900.0 11.45
2020-06-22 12.41 12.1 12.1 12.37 41600.0 11.37
2020-06-19 13.24 12.25 12.88 12.3 74200.0 11.31
2020-06-18 14.37 12.62 12.8 12.75 17300.0 11.72
2020-06-17 13.69 12.75 13.69 12.9 13900.0 11.86
2020-06-16 13.79 12.5 13.79 13.72 31900.0 12.62
2020-06-15 13.65 12.54 12.81 13.55 33100.0 12.46
2020-06-12 14.11 12.19 13.87 13.21 26600.0 12.15
2020-06-11 13.55 13.21 13.3 13.25 64700.0 12.05
2020-06-10 14.85 13.78 14.46 13.82 22800.0 12.56
2020-06-09 14.83 13.48 14.62 14.54 20000.0 13.22
2020-06-08 14.85 14.0 14.51 14.85 24900.0 13.5
2020-06-05 14.46 13.64 14.02 14.32 37100.0 13.02
2020-06-04 13.98 12.76 13.08 13.7 32100.0 12.46
2020-06-03 13.48 12.47 12.72 13.19 25000.0 11.99
2020-06-02 13.13 12.23 13.13 12.32 33700.0 11.2
2020-06-01 13.66 12.75 13.41 12.94 42500.0 11.76
2020-05-29 13.49 13.08 13.33 13.26 10100.0 12.06
2020-05-28 14.4 13.2 14.36 13.39 33800.0 12.17
2020-05-27 14.51 13.08 13.49 14.19 52500.0 12.9
2020-05-26 13.98 12.8 12.93 13.15 56000.0 11.96
2020-05-22 12.72 12.25 12.64 12.42 16800.0 11.29
2020-05-21 12.89 12.38 12.89 12.52 23200.0 11.38
2020-05-20 13.35 12.23 12.41 12.84 33900.0 11.67
2020-05-19 12.82 11.96 12.53 12.11 16900.0 11.01
2020-05-18 12.69 11.98 12.13 12.65 62500.0 11.5
2020-05-15 11.62 11.0 11.27 11.62 31000.0 10.56
2020-05-14 11.43 10.54 10.54 11.37 74800.0 10.34
2020-05-13 11.22 10.8 11.08 11.18 46000.0 10.16
2020-05-12 11.75 11.15 11.37 11.3 51400.0 10.27
2020-05-11 11.77 11.05 11.63 11.35 73800.0 10.32
2020-05-08 12.25 11.62 12.15 11.83 24400.0 10.76
2020-05-07 12.01 11.5 12.01 11.66 28300.0 10.6
2020-05-06 11.89 11.5 11.76 11.75 66900.0 10.68
2020-05-05 12.52 11.75 12.32 11.75 63500.0 10.68
2020-05-04 12.19 11.64 12.06 11.94 33300.0 10.86
2020-05-01 14.02 12.05 12.48 12.33 41900.0 11.21
2020-04-30 13.34 12.73 13.15 13.0 35100.0 11.82
2020-04-29 14.51 12.68 13.24 13.81 76600.0 12.56
2020-04-28 13.24 12.13 13.24 12.84 30200.0 11.67
2020-04-27 13.31 11.73 11.92 12.95 59000.0 11.77
2020-04-24 12.07 11.0 11.05 11.63 10300.0 10.57
2020-04-23 11.45 11.0 11.29 11.19 38900.0 10.17
2020-04-22 11.75 11.14 11.75 11.42 19200.0 10.38
2020-04-21 11.7 10.87 10.87 11.47 38900.0 10.43
2020-04-20 11.69 10.64 11.69 10.86 37800.0 9.87
2020-04-17 12.66 11.2 11.25 11.76 18800.0 10.69
2020-04-16 11.55 10.8 11.16 10.88 52500.0 9.89
2020-04-15 12.08 11.06 11.53 11.15 30200.0 10.14
2020-04-14 12.88 12.04 12.27 12.15 65800.0 11.05
2020-04-13 12.42 11.6 12.32 11.82 15300.0 10.75
2020-04-09 12.97 12.06 12.37 12.49 22800.0 11.36
2020-04-08 12.14 11.04 11.59 11.88 21800.0 10.8
2020-04-07 12.36 11.02 12.04 11.13 23200.0 10.12
2020-04-06 12.0 10.96 11.23 12.0 31500.0 10.91
2020-04-03 11.21 10.06 11.12 10.63 52800.0 9.66
2020-04-02 11.71 11.1 11.49 11.3 35700.0 10.27
2020-04-01 12.21 11.1 12.07 11.57 38100.0 10.52
2020-03-31 12.42 11.11 12.27 12.4 45600.0 11.27
2020-03-30 12.29 11.1 11.11 12.12 31200.0 11.02
2020-03-27 13.0 10.51 13.0 11.16 39400.0 10.15
2020-03-26 13.5 10.88 11.34 13.41 57200.0 12.19
2020-03-25 12.07 9.74 11.72 11.2 85700.0 10.18
2020-03-24 11.9 9.18 9.8 11.78 107100.0 10.71
2020-03-23 9.94 9.0 9.02 9.03 29800.0 8.21
2020-03-20 10.53 9.05 9.49 9.11 73200.0 8.28
2020-03-19 9.5 8.45 8.45 9.5 137700.0 8.64
2020-03-18 10.92 8.46 9.38 8.5 112100.0 7.73
2020-03-17 9.84 8.41 8.41 9.38 124000.0 8.53
2020-03-16 9.87 8.21 9.65 8.23 147400.0 7.48
2020-03-13 11.99 9.52 11.4 10.15 163500.0 9.23
2020-03-12 12.42 10.83 12.42 11.07 101800.0 9.93
2020-03-11 14.34 12.76 13.95 12.78 77500.0 11.46
2020-03-10 15.05 13.6 14.9 14.05 32700.0 12.6
2020-03-09 16.02 14.29 15.35 14.54 41600.0 13.04
2020-03-06 16.13 14.51 14.95 15.51 28000.0 13.91
2020-03-05 16.53 15.08 16.3 15.47 34300.0 13.87
2020-03-04 17.06 16.58 16.61 16.67 14600.0 14.95
2020-03-03 17.29 16.5 17.29 16.57 20200.0 14.86
2020-03-02 17.0 16.74 16.83 16.98 18200.0 15.23
2020-02-28 17.04 16.5 16.8 16.65 49900.0 14.93
2020-02-27 17.36 16.8 17.36 16.87 51300.0 15.13
2020-02-26 17.6 17.01 17.1 17.25 23400.0 15.47
2020-02-25 17.99 17.02 17.75 17.15 39600.0 15.38
2020-02-24 17.95 17.5 17.5 17.55 38900.0 15.74
2020-02-21 17.82 17.51 17.78 17.51 20700.0 15.7
2020-02-20 17.85 17.38 17.47 17.72 23500.0 15.89
2020-02-19 18.0 17.42 17.59 17.42 10900.0 15.62
2020-02-18 17.55 17.03 17.24 17.52 5300.0 15.71