Historical Stock Prices

PFBI 
$15.08
*  
0.262
1.71%
Get PFBI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PFBI now
Exchange: NASDAQ
Industry: Finance
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 30-APR-2015 TO 31-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.
07/31/2015 15.44 15.44 15.08 15.08 274
07/30/2015 15.47 15.47 15.11 15.342 3,510
07/29/2015 15.54 15.54 15.427 15.4903 3,007
07/28/2015 15.482 15.5 15.43 15.45 1,638
07/27/2015 15.42 15.5 15.42 15.49 3,039
07/24/2015 15.54 15.7 15.49 15.5 5,697
07/23/2015 15.508 15.58 15.43 15.49 7,582
07/22/2015 15.5434 15.5719 15.5101 15.5101 2,034
07/21/2015 15.58 15.58 15.4539 15.58 2,023
07/20/2015 15.57 15.57 15.52 15.57 494
07/17/2015 15.57 15.57 15.56 15.56 2,314
07/16/2015 16.4623 16.4623 15.37 15.57 6,514
07/15/2015 15.552 15.58 15.39 15.58 4,790
07/14/2015 15.4601 15.58 15.4601 15.574 2,527
07/13/2015 15.58 15.58 15.27 15.58 8,899
07/10/2015 15.55 15.95 15.5332 15.95 4,464
07/09/2015 15.52 15.58 15.5 15.58 2,788
07/08/2015 15.551 15.56 15.39 15.39 1,287
07/07/2015 15.51 15.58 15.5 15.5469 8,635
07/06/2015 15.64 15.64 15.5 15.57 3,428
07/02/2015 15.44 15.7 15.38 15.48 3,237
07/01/2015 15.63 15.63 15.4505 15.51 8,147
06/30/2015 15.34 15.58 15.2332 15.45 8,797
06/29/2015 15.06 15.58 14.99 15.08 23,791
06/26/2015 15.198 15.198 15.03 15.17 4,776
06/25/2015 15.1 15.28 14.97 15.09 4,268
06/24/2015 15.069 15.3 15.02 15.28 3,318
06/23/2015 15.39 15.39 14.9601 15.18 8,915
06/22/2015 15.599 15.73 15.4 15.4 15,764
06/19/2015 15.529 15.66 15.4 15.4 6,767
06/18/2015 15.5 15.58 15.42 15.43 7,115
06/17/2015 15.4288 15.52 15.35 15.35 1,418
06/16/2015 15.51 15.5724 15.29 15.3301 5,576
06/15/2015 15.27 15.3 14.95 15.03 13,901
06/12/2015 15.76 15.76 15.26 15.49 4,443
06/11/2015 15.22 15.509 15.22 15.36 3,794
06/10/2015 15.5 15.6 15.45 15.4999 21,704
06/09/2015 15.5 15.5 15.329 15.4999 1,512
06/08/2015 15.5 15.5 15.3468 15.44 975
06/05/2015 15.31 15.4642 15.25 15.4625 8,708
06/04/2015 15 15.3 15 15.275 5,775
06/03/2015 15.096 15.3 15.035 15.3 2,855
06/02/2015 14.87 15.1296 14.85 15.11 4,422
06/01/2015 15.216 15.216 14.86 15.17 1,302
05/29/2015 15.23 15.23 14.82 14.95 4,905
05/28/2015 15.12 15.12 15 15.11 2,433
05/27/2015 15 15.1 15 15.05 2,690
05/26/2015 14.9101 15.0836 14.9101 15.0791 1,171
05/22/2015 14.94 14.99 14.802 14.97 6,049
05/21/2015 14.8 14.969 14.8 14.969 1,703
05/20/2015 14.88 14.89 14.6641 14.75 3,021
05/19/2015 14.68 14.907 14.65 14.8 5,945
05/18/2015 14.64 14.65 14.51 14.6 19,509
05/15/2015 15.001 15.099 14.56 14.65 2,649
05/14/2015 14.74 14.74 14.6 14.64 30,317
05/13/2015 14.76 14.76 14.6 14.65 66,053
05/12/2015 14.939 15.1 14.71 14.8399 14,954
05/11/2015 14.87 14.95 14.82 14.84 9,829
05/08/2015 14.76 14.85 14.75 14.76 5,451
05/07/2015 14.84 14.98 14.751 14.77 3,365
05/06/2015 15.02 15.0625 14.85 14.86 12,243
05/05/2015 14.892 15.057 14.892 14.97 12,854
05/04/2015 14.9 14.9899 14.88 14.88 10,067
05/01/2015 14.89 15.09 14.82 14.84 7,398
04/30/2015 14.83 15.08 14.82 14.84 11,153
*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?