Home > Quotes > PFBI > Historical Prices

Historical Stock Prices

PFBI 
$12.49
*  
0.05
  negative  
0.4%
Get PFBI Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 12.47 12.989 12.35 12.49 5,565
05/16/2013 12.54 12.8899 12.45 12.54 16,800
05/15/2013 12.499 13.1 12.44 12.93 14,702
05/14/2013 12.46 12.8799 12.32 12.4 14,293
05/13/2013 12.4 12.48 12.08 12.48 11,100
05/10/2013 12.4 12.48 12.265 12.45 2,372
05/09/2013 12.28 12.47 12.28 12.31 8,226
05/08/2013 12.449 12.46 12.37 12.4 4,620
05/07/2013 12.22 12.35 12.0355 12.23 8,385
05/06/2013 12.25 12.39 12.25 12.29 7,696
05/03/2013 12.48 12.48 12.0001 12.36 3,261
05/02/2013 12.31 12.48 12.2 12.48 19,682
05/01/2013 12 12.47 12 12.4 59,475
04/30/2013 12.2 12.3 12.14 12.2 5,154
04/29/2013 12.2 12.2941 12.12 12.23 5,463
04/26/2013 12.13 12.225 12.05 12.16 9,278
04/25/2013 12.05 12.19 12.05 12.17 906
04/24/2013 12.16 12.2 11.9601 12.2 2,644
04/23/2013 12.19 12.19 12.14 12.19 3,500
04/22/2013 12.33 12.33 11.968 12.2 2,888
04/19/2013 12.1 12.34 11.89 12.2 7,399
04/18/2013 12.3499 12.3499 11.91 11.99 1,529
04/17/2013 11.72 12.05 11.72 11.85 8,848
04/16/2013 11.75 11.79 11.5 11.71 12,521
04/15/2013 11.62 11.79 11.61 11.7 6,292
04/12/2013 11.6699 11.6699 11.4 11.55 5,944
04/11/2013 11.4475 11.45 11.1594 11.33 26,351
04/10/2013 11.035 11.439 11.03 11.36 1,746
04/09/2013 11.2 11.25 11.02 11.25 8,670
04/08/2013 11.2 11.2 11.14 11.19 4,666
04/05/2013 11.27 11.27 10.9901 11.18 6,294
04/04/2013 11.4899 11.4899 11.29 11.45 2,207
04/03/2013 11.36 11.6899 11.36 11.48 698
04/02/2013 11.52 11.789 11.23 11.42 57,071
04/01/2013 11.53 11.7999 11.5 11.75 2,031
03/28/2013 11.6 11.7999 11.6 11.79 9,015
03/27/2013 11.72 11.72 11.56 11.6 4,577
03/26/2013 11.68 11.8 11.68 11.8 1,699
03/25/2013 11.4 11.51 11.13 11.5 1,887
03/22/2013 11.4999 11.5 11.4999 11.5 1,793
03/21/2013 11.0501 11.36 11.0501 11.36 526
03/20/2013 10.99 11.5 10.98 11.39 11,506
03/19/2013 11.05 11.07 10.83 10.85 9,722
03/18/2013 11.15 11.15 10.93 11.02 6,927
03/15/2013 11.23 11.5 11.16 11.16 4,667
03/14/2013 11.15 11.25 10.94 11.16 11,285
03/13/2013 11.489 11.4899 11.03 11.25 18,629
03/12/2013 12.27 12.31 11.36 11.61 10,796
03/11/2013 12.36 12.44 12.27 12.3 7,680
03/08/2013 12.4 12.5 12.35 12.37 9,824
03/07/2013 12.3 12.4999 12.3 12.44 10,133
03/06/2013 12.37 12.4799 12 12.3 5,232
03/05/2013 12.27 12.5 12.27 12.5 8,365
03/04/2013 12.489 12.489 12.428 12.428 800
03/01/2013 11.77 12.2001 11.77 12.19 58,011
02/28/2013 11.65 11.65 11.65 11.65 1,135
02/27/2013 11.6 11.87 11.42 11.82 15,081
02/26/2013 11.575 11.69 11.57 11.65 10,962
02/25/2013 11.46 11.6 11.46 11.55 3,086
02/22/2013 11.18 11.5378 11.11 11.4 8,153
02/21/2013 11.37 11.59 11.15 11.15 1,331
02/20/2013 11.39 11.49 11.38 11.38 1,151
02/19/2013 11.6 11.6 11.38 11.48 3,269
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.