PFBC

Historical Stock Prices

$29.88
*  
0.31
1.03%
Get PFBC Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 30.3 30.34 29.55 29.88 43,609
07/01/2015 30.22 30.78 30.11 30.31 28,666
06/30/2015 30.52 30.52 29.95 30.05 42,332
06/29/2015 30.55 30.72 30.12 30.15 31,474
06/26/2015 30.18 30.68 30.18 30.65 118,378
06/25/2015 29.56 30.18 29.37 30.11 54,249
06/24/2015 29.4 29.55 29.15 29.44 33,449
06/23/2015 28.89 29.56 28.89 29.43 36,428
06/22/2015 29.1 29.1 28.69 29 31,841
06/19/2015 29.16 29.25 29 29 71,471
06/18/2015 28.75 29.49 28.75 29.25 51,257
06/17/2015 29.03 29.29 28.75 28.87 30,737
06/16/2015 28.61 29.04 28.542 28.99 36,117
06/15/2015 28.42 28.87 28.08 28.71 33,554
06/12/2015 28.76 29 28.47 28.49 41,357
06/11/2015 28.91 28.99 28.64 28.75 33,255
06/10/2015 28.71 29.2 28.71 29 48,376
06/09/2015 28.51 28.63 28.325 28.38 14,484
06/08/2015 28.35 28.8 28.35 28.36 21,365
06/05/2015 27.91 29 27.78 28.44 37,651
06/04/2015 27.73 27.94 27.58 27.81 12,241
06/03/2015 27.53 28.04 27.5 28.04 24,262
06/02/2015 27.48 27.8699 27.48 27.56 20,587
06/01/2015 27.66 27.66 27.24 27.49 23,252
05/29/2015 27.61 27.85 27.48 27.58 47,353
05/28/2015 27.63 27.97 27.62 27.77 9,787
05/27/2015 27.71 27.93 27.61 27.9 20,500
05/26/2015 28.01 28.01 27.56 27.71 17,652
05/22/2015 28.47 28.47 27.88 28.03 14,705
05/21/2015 28.5 28.59 28.09 28.42 18,953
05/20/2015 28.32 28.6 27.99 28.59 10,249
05/19/2015 28.11 28.41 28.02 28.13 22,721
05/18/2015 27.81 28.591 27.78 28.38 14,844
05/15/2015 28.31 28.31 27.3401 27.86 29,807
05/14/2015 27.64 28.48 27.64 28.28 15,570
05/13/2015 27.75 28.06 27.55 27.93 16,075
05/12/2015 27.99 27.999 27.42 27.86 14,718
05/11/2015 27.72 28.18 27.72 27.92 14,220
05/08/2015 28.33 28.33 27.63 27.86 14,145
05/07/2015 27.89 28.26 27.7 27.88 19,829
05/06/2015 27.92 28 27.7 27.78 30,602
05/05/2015 28.3 28.3201 27.6 27.76 24,375
05/04/2015 27.8 28.65 27.4001 28.53 29,521
05/01/2015 28.23 28.23 27.57 27.85 36,742
04/30/2015 28.64 28.83 28.12 28.18 43,341
04/29/2015 29 29.3 28.91 28.94 36,532
04/28/2015 28.79 29.6 28.79 29.15 29,102
04/27/2015 29.41 29.85 28.71 28.76 34,984
04/24/2015 29.25 29.5 29.0613 29.4 37,897
04/23/2015 29.01 29.26 29.01 29.25 28,047
04/22/2015 29.18 29.47 28.9508 28.96 36,597
04/21/2015 28.85 29.4 28.8 28.85 17,388
04/20/2015 28.78 29.28 28.76 29.05 24,861
04/17/2015 28.86 29.0849 28.65 28.65 26,110
04/16/2015 28.7 29.1 28.67 28.97 17,193
04/15/2015 28.93 29.21 28.74 28.85 23,725
04/14/2015 28.25 28.82 28.12 28.66 23,063
04/13/2015 28.93 29 28.15 28.27 32,065
04/10/2015 28.89 29.01 28.58 28.68 23,699
04/09/2015 29.13 29.13 28.25 28.68 21,107
04/08/2015 28.99 29.24 28.79 29.22 20,636
04/07/2015 28.7 28.9 28.58 28.77 40,832
04/06/2015 28.63 28.79 28.15 28.66 42,390
*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?