PFBC

Historical Stock Prices

$23.54
*  
0.64
2.65%
Get PFBC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PFBC now
Exchange: NASDAQ

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 24.22 24.34 23.5 23.54 41,809
09/18/2014 24.09 24.45 23.855 24.18 19,129
09/17/2014 24.1 24.17 23.6 23.78 40,268
09/16/2014 24 24.215 23.79 23.94 14,102
09/15/2014 24.15 24.5 23.75 24 30,657
09/12/2014 24.42 24.68 24.15 24.26 11,956
09/11/2014 24.15 24.49 24.15 24.43 15,684
09/10/2014 23.93 24.25 23.93 24.24 13,793
09/09/2014 23.96 24.1 23.96 23.97 18,267
09/08/2014 23.91 24.1 23.91 24.08 7,875
09/05/2014 23.87 24.05 23.75 23.95 5,752
09/04/2014 24.03 24.1 23.93 23.96 20,531
09/03/2014 24.1 24.1 23.88 23.98 11,497
09/02/2014 24.03 24.09 23.81 23.99 11,174
08/29/2014 23.89 24.09 23.76 24.02 34,659
08/28/2014 23.56 24 23.56 23.86 23,524
08/27/2014 23.55 23.95 23.27 23.82 12,763
08/26/2014 23.6 23.72 23.49 23.63 16,141
08/25/2014 23.87 23.98 23.51 23.69 12,216
08/22/2014 23.78 23.87 22.65 23.81 27,837
08/21/2014 23.63 23.76 23.36 23.74 12,816
08/20/2014 23.73 23.84 23.42 23.62 16,636
08/19/2014 23.53 23.82 23.08 23.79 35,819
08/18/2014 23.12 23.63 22.82 23.52 32,831
08/15/2014 23.83 23.83 22.41 22.82 15,876
08/14/2014 23.38 23.58 23.33 23.58 10,666
08/13/2014 23.25 23.35 23.21 23.35 16,245
08/12/2014 23.25 23.31 23.2 23.3 33,913
08/11/2014 23.25 23.3 23.06 23.25 14,495
08/08/2014 22.8 23.25 22.67 23.09 12,985
08/07/2014 22.72 22.81 22.6 22.8 13,052
08/06/2014 22.4 22.76 22.4 22.72 13,393
08/05/2014 22.3 22.59 22.2 22.42 14,347
08/04/2014 22.24 22.43 22.01 22.31 21,950
08/01/2014 22.31 22.35 22.09 22.18 22,220
07/31/2014 22.15 22.99 21.8 22.19 24,197
07/30/2014 22.33 22.34 22.2 22.23 5,672
07/29/2014 22.53 22.85 22.21 22.21 9,906
07/28/2014 22.56 22.9 22.23 22.49 11,103
07/25/2014 22.08 22.59 22.08 22.48 21,697
07/24/2014 22.75 23.39 21.935 22.18 24,620
07/23/2014 22.85 23.16 22.3312 22.58 9,612
07/22/2014 22.48 23.38 21.36 23.1 24,072
07/21/2014 22.75 23.0376 22.14 22.37 16,061
07/18/2014 22.53 23.075 22.53 22.86 20,558
07/17/2014 22.7 22.755 22.5 22.6 33,268
07/16/2014 22.89 23 22.7 22.76 20,287
07/15/2014 22.9 22.9999 22.32 22.86 22,042
07/14/2014 23.19 23.21 22.9 22.93 10,909
07/11/2014 23.09 23.46 22.8 23.02 7,975
07/10/2014 22.92 23.32 22.4 23.08 20,605
07/09/2014 23.58 23.58 23.22 23.33 6,426
07/08/2014 24 24 23.31 23.39 16,661
07/07/2014 24.4 24.4 23.64 23.94 17,111
07/03/2014 24.53 24.53 23.97 24.34 12,083
07/02/2014 24.69 24.8 24.19 24.3 37,227
07/01/2014 23.94 25.312 23.02 24.6 49,049
06/30/2014 23.99 24.5 23.03 23.64 97,203
06/27/2014 23.56 24.2 23.44 23.99 80,413
06/26/2014 23.5 24.2 22.98 23.57 12,826
06/25/2014 23.5 23.58 23.35 23.41 38,606
06/24/2014 23.95 24.77 23.5 23.52 39,133
06/23/2014 24.01 24.2 23.56 24.1 14,980
06/20/2014 23 24.1 22.96 24.01 81,781
06/19/2014 22.94 23 22.55 22.86 12,423
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?