Historical Stock Prices

PFBI 
$15.8
*  
unch
unch
Get PFBI Alerts
*Delayed - data as of Nov. 26, 2014  -  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: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 15.87 15.959 15.7253 15.8 5,923
11/25/2014 15.88 15.88 15.69 15.8 9,396
11/24/2014 15.37 15.99 15.35 15.99 10,261
11/21/2014 15.6 15.6 15.25 15.3999 8,601
11/20/2014 15.7 15.7 15.5 15.61 11,512
11/19/2014 15.69 15.79 15.58 15.69 4,433
11/18/2014 15.66 15.76 15.56 15.66 7,558
11/17/2014 15.77 15.77 15.5701 15.67 4,128
11/14/2014 15.88 15.88 15.76 15.76 3,011
11/13/2014 15.952 15.952 15.57 15.87 8,189
11/12/2014 15.85 16.71 15.85 15.97 10,256
11/11/2014 16.44 16.44 15.99 15.99 6,149
11/10/2014 16.01 16.7499 16.01 16.36 5,917
11/07/2014 16.3 16.5 15.71 16 15,316
11/06/2014 16.4282 16.4282 16.0101 16.22 4,588
11/05/2014 15.67 16.7499 15.65 16.14 16,961
11/04/2014 15.6 15.85 15.45 15.54 10,790
11/03/2014 14.65 15.835 14.65 15.5 58,010
10/31/2014 14.66 14.74 14.5501 14.57 6,003
10/30/2014 14.7899 14.7899 14.53 14.53 9,745
10/29/2014 14.33 14.8499 14.33 14.55 12,577
10/28/2014 14.8936 14.8936 14.32 14.32 2,529
10/27/2014 14.62 14.8737 14.54 14.85 8,498
10/24/2014 14.55 14.58 14.41 14.58 5,200
10/23/2014 14.38 14.75 14.35 14.75 9,664
10/22/2014 14.48 14.55 14.31 14.45 4,504
10/21/2014 14.41 14.59 14.3 14.59 5,927
10/20/2014 14.5 14.5 14.25 14.4 8,284
10/17/2014 14.419 14.59 14.3201 14.59 5,218
10/16/2014 14.3 14.5 14.3 14.3728 6,902
10/15/2014 14.34 14.5 14.3 14.46 3,585
10/14/2014 14.43 14.5277 14.29 14.31 11,777
10/13/2014 14.56 14.56 14.4 14.43 1,847
10/10/2014 14.71 14.71 14.26 14.26 965
10/09/2014 14.39 14.53 14.25 14.44 5,462
10/08/2014 14.35 14.58 14.25 14.48 25,391
10/07/2014 14.56 14.56 14.35 14.39 6,012
10/06/2014 14.49 14.6499 14.49 14.5301 3,695
10/03/2014 14.5 14.65 14.33 14.33 5,399
10/02/2014 14.3 14.5 14.3 14.44 9,885
10/01/2014 14.55 14.85 14.3 14.31 12,260
09/30/2014 14.53 14.85 14.52 14.64 5,467
09/29/2014 14.4 14.561 14.35 14.49 3,907
09/26/2014 14.87 14.988 14.35 14.45 19,911
09/25/2014 14.76 15.322 14.35 14.36 13,009
09/24/2014 15.12 15.2698 14.94 15.05 13,079
09/23/2014 14.86 15 14.85 14.88 7,451
09/22/2014 14.98 14.98 14.85 14.91 9,763
09/19/2014 15.035 15.05 14.67 15.05 23,130
09/18/2014 14.91 15.05 14.77 14.77 4,278
09/17/2014 15.18 15.18 14.87 14.87 5,668
09/16/2014 15.01 15.1193 14.92 14.92 1,876
09/15/2014 15.11 15.182 14.9 15.05 8,874
09/12/2014 15.22 15.22 15.035 15.11 6,016
09/11/2014 14.86 15.2799 14.86 15.16 15,384
09/10/2014 15.06 15.22 15.06 15.2 15,674
09/09/2014 15.29 15.425 15 15.2 35,761
09/08/2014 15.39 15.5 15.232 15.5 10,026
09/05/2014 15.45 15.5 15.29 15.5 13,132
09/04/2014 15.29 15.4999 15.25 15.36 8,058
09/03/2014 15.47 15.78 15.3 15.4 8,755
09/02/2014 15.21 15.5 15.1751 15.35 9,305
08/29/2014 15.16 15.48 15.135 15.26 12,043
08/28/2014 15.152 15.57 15.01 15.05 27,573
08/27/2014 14.91 15.2 14.74 15 21,819
08/26/2014 14.9 14.99 14.63 14.72 15,141
08/25/2014 14.7 14.99 14.42 14.86 16,216
08/22/2014 14.33 14.99 14.2401 14.93 24,741
08/21/2014 14.3 14.6399 14.14 14.26 19,487
08/20/2014 14.2 14.57 14.15 14.38 28,649
08/19/2014 14.38 14.655 14.23 14.25 13,144
08/18/2014 14.68 15.1999 14.0636 14.32 16,439
08/15/2014 15.7199 15.7199 14.43 14.6 11,503
08/14/2014 14.9 14.9 14.61 14.7 18,600
08/13/2014 15.09 15.18 14.7 14.8 24,536
08/12/2014 15.05 15.2499 14.86 14.86 11,682
08/11/2014 15.09 15.51 14.8001 14.99 15,643
08/08/2014 15.06 15.26 14.76 14.95 13,194
08/07/2014 15.25 15.28 14.91 14.98 21,846
08/06/2014 15.59 15.7499 14.72 15.28 11,055
08/05/2014 15.61 15.64 15.28 15.52 20,458
08/04/2014 16.25 16.25 14.72 15.56 17,510
08/01/2014 15.65 15.8979 14.295 15.47 59,558
07/31/2014 15.66 15.71 15.35 15.64 28,739
07/30/2014 15.77 15.89 15.59 15.7 19,580
07/29/2014 15.9999 15.9999 15.55 15.63 38,356
07/28/2014 16.08 16.13 15.79 15.95 9,374
07/25/2014 16.07 16.1 15.8 16.04 11,796
07/24/2014 16.13 16.13 16.0448 16.07 3,168
07/23/2014 16.04 16.15 16 16.15 62,009
07/22/2014 16.15 16.15 16 16.08 23,645
07/21/2014 16.1 16.27 16.0618 16.27 13,574
07/18/2014 16.36 16.36 16.1 16.1 18,480
07/17/2014 16.59 16.6408 16.17 16.31 20,108
07/16/2014 16.23 16.54 16.14 16.43 16,458
07/15/2014 16.26 16.2917 16.18 16.18 2,747
07/14/2014 16.18 16.36 16.15 16.36 9,034
07/11/2014 16.21 16.34 16.11 16.18 5,566
07/10/2014 16.18 16.24 16.09 16.11 4,210
07/09/2014 16.26 16.3 16.03 16.29 50,837
07/08/2014 16.37 16.37 16.1101 16.22 3,041
07/07/2014 16.25 16.4 16.11 16.31 19,001
07/03/2014 16.305 16.3975 16.13 16.13 4,413
07/02/2014 16.17 16.45 16.15 16.3 8,298
07/01/2014 16.3 16.99 16.18 16.34 13,203
06/30/2014 16.3 16.3 16.01 16.08 13,775
06/27/2014 15.87 16.4 15.87 16.4 45,769
06/26/2014 16.05 16.1 15.81 16.08 9,067
06/25/2014 15.68 16.14 15.68 16.05 3,329
06/24/2014 15.96 16.79 15.3701 15.96 19,397
06/23/2014 15.56 15.7404 15.1201 15.69 15,771
06/20/2014 15.11 15.93 15.11 15.69 9,338
06/19/2014 15.21 15.5 15.01 15.48 27,459
06/18/2014 14.8 15.42 14.79 15.19 22,286
06/17/2014 14.56 14.95 14.56 14.79 12,069
06/16/2014 14.76 14.844 14.66 14.77 3,597
06/13/2014 14.72 14.83 14.6618 14.83 5,896
06/12/2014 14.6 14.8 14.54 14.8 14,556
06/11/2014 14.75 14.8 14.6486 14.79 20,539
06/10/2014 14.62 14.78 14.5627 14.74 14,646
06/09/2014 14.72 14.75 14.53 14.62 18,204
06/06/2014 14.64 14.75 14.5643 14.6 12,575
06/05/2014 14.44 14.65 14.44 14.64 3,122
06/04/2014 14.74 14.74 14.49 14.63 7,021
06/03/2014 14.8399 14.8399 14.65 14.81 6,739
06/02/2014 14.77 14.85 14.46 14.76 22,229
05/30/2014 14.88 14.8897 14.61 14.72 9,721
05/29/2014 14.844 14.844 14.7 14.7 938
05/28/2014 14.84 14.86 14.56 14.83 7,152
05/27/2014 14.6 14.85 14.4601 14.83 12,687
05/23/2014 14.6796 14.6796 14.481 14.62 3,770
05/22/2014 14.6896 14.6896 14.4605 14.57 2,953
05/21/2014 14.71 14.74 14.3601 14.37 13,862
05/20/2014 14.56 14.65 14.5 14.65 13,978
05/19/2014 14.58 14.7 14.41 14.57 11,714
05/16/2014 14.71 14.72 14.41 14.57 8,875
05/15/2014 14.69 14.74 14.57 14.577 5,122
05/14/2014 14.7 14.799 14.6851 14.76 9,770
05/13/2014 14.61 14.79 14.61 14.78 8,532
05/12/2014 14.49 14.6 14.46 14.59 7,607
05/09/2014 14.38 14.62 14.26 14.3 15,900
05/08/2014 14.34 14.61 14.32 14.35 64,686
05/07/2014 14.21 14.3 14.2 14.3 1,114
05/06/2014 14.3 14.3 14.16 14.28 10,094
05/05/2014 14.164 14.29 14.11 14.28 2,975
05/02/2014 14.17 14.2999 14.17 14.24 7,308
05/01/2014 14.18 14.3 14.05 14.07 11,250
04/30/2014 14 14.3 14 14.3 4,624
04/29/2014 14.14 14.3899 13.94 14.1 9,960
04/28/2014 14.38 14.4296 13.99 14.14 15,168
04/25/2014 14.28 14.489 14.15 14.38 6,855
04/24/2014 14.37 14.45 14.15 14.45 16,885
04/23/2014 14.21 14.4299 14.21 14.35 7,188
04/22/2014 14.25 14.27 14.22 14.22 884
04/21/2014 14.44 14.48 14.3 14.3 7,671
04/17/2014 13.9474 14.2508 13.9474 14.24 6,324
04/16/2014 14.065 14.309 14.065 14.2 21,925
04/15/2014 14.1 14.1 13.974 14 3,652
04/14/2014 14.02 14.09 13.815 14.06 14,525
04/11/2014 14.25 14.25 14.1 14.18 5,917
04/10/2014 14.25 14.25 14.25 14.25 313
04/09/2014 14.1822 14.3 14.1822 14.3 9,775
04/08/2014 14.33 14.35 14.33 14.33 1,103
04/07/2014 14.25 14.6099 14.2 14.35 9,798
04/04/2014 14.35 14.579 14 14.22 182,850
04/03/2014 14.579 14.58 14.31 14.31 7,588
04/02/2014 14.48 14.5899 14.19 14.3 10,840
04/01/2014 14.38 14.39 14.21 14.23 8,803
03/31/2014 14.38 14.39 14.12 14.34 5,817
03/28/2014 14.13 14.39 14.13 14.26 6,420
03/27/2014 13.9001 14.14 13.9001 14.02 1,508
03/26/2014 14.12 14.19 14.03 14.15 1,957
03/25/2014 13.97 14.4 13.9 13.9 8,456
03/24/2014 14.29 14.3396 13.94 14.16 2,711
03/21/2014 14.29 14.45 13.94 13.94 10,396
03/20/2014 14.45 14.45 14.19 14.4 2,447
03/19/2014 14.16 14.54 14.16 14.43 7,837
03/18/2014 14.25 14.25 14.2499 14.25 2,233
03/17/2014 14.28 14.35 14.28 14.31 3,892
03/14/2014 14.6 14.6 14.32 14.34 11,195
03/13/2014 14.78 14.78 14.3 14.65 5,425
03/12/2014 14.7399 14.7499 14.48 14.48 4,889
03/11/2014 14.59 14.59 14.55 14.55 424
03/10/2014 14.47 14.59 14.4601 14.4601 2,162
03/07/2014 14.62 14.62 14.17 14.45 6,457
03/06/2014 14.16 14.576 14.16 14.4786 1,044
03/05/2014 14.5 14.55 14.5 14.52 740
03/04/2014 14.37 14.59 14.26 14.545 15,243
03/03/2014 14.2 14.27 14 14.27 11,908
02/28/2014 14.56 14.59 13.97 14.5875 592
02/27/2014 14.01 14.01 13.93 13.93 579
02/26/2014 14.16 14.16 13.97 13.98 1,685
02/25/2014 14.23 14.3299 13.9208 14.118 4,979
02/24/2014 14.09 14.23 14 14.228 1,828
02/21/2014 14.229 14.229 13.99 14.09 1,173
02/20/2014 14.02 14.02 13.78 13.78 1,403
02/19/2014 13.87 14.0399 13.87 14.0399 399
02/18/2014 14.12 14.43 14.02 14.07 5,504
02/14/2014 14.3 14.4799 14 14.33 6,552
02/13/2014 13.91 14.3 13.91 14.21 3,025
02/12/2014 13.88 13.88 13.88 13.88 559
02/11/2014 14.09 14.28 14.09 14.1 2,344
02/10/2014 13.94 14.2296 13.94 14.09 4,833
02/07/2014 13.701 14.04 13.701 14.03 2,366
02/06/2014 13.87 14.04 13.78 13.97 8,074
02/05/2014 13.99 14.1396 13.78 14.03 5,652
02/04/2014 14.3 14.3 14.02 14.07 4,725
02/03/2014 14.45 14.6826 14.27 14.27 16,722
01/31/2014 14.5 14.5 14.38 14.38 777
01/30/2014 14.13 14.56 14.13 14.46 2,332
01/29/2014 14.389 14.48 14.36 14.45 947
01/28/2014 14.54 14.54 14.05 14.21 13,076
01/27/2014 14.35 14.5299 14.16 14.23 4,083
01/24/2014 14.7456 14.7456 14.3 14.51 3,798
01/23/2014 14.44 14.75 14.31 14.33 3,905
01/22/2014 14.739 14.739 14.481 14.53 1,255
01/21/2014 14.75 14.75 14.5 14.66 3,129
01/17/2014 14.7 14.75 14.45 14.66 5,100
01/16/2014 14.6996 14.6996 14.39 14.49 4,569
01/15/2014 14.49 14.7 14.3558 14.46 13,596
01/14/2014 14.2901 14.49 14.2901 14.4 1,736
01/13/2014 14.41 14.4699 14.14 14.34 1,350
01/10/2014 14.23 14.48 14.22 14.4 5,856
01/09/2014 14.4775 14.4775 14.0601 14.4044 929
01/08/2014 14.45 14.4899 14.25 14.25 3,983
01/07/2014 14.495 14.5 14.349 14.35 7,895
01/06/2014 14.51 14.51 14.17 14.37 8,291
01/03/2014 14.37 14.689 14.17 14.45 4,199
01/02/2014 14.18 14.6521 13.9 14.44 8,857
12/31/2013 14.2 14.6875 13.99 14.15 12,184
12/30/2013 14.48 14.69 13.99 14.17 12,019
12/27/2013 14.53 14.68 14.25 14.68 4,929
12/26/2013 14.1 14.6799 14.1 14.4 4,990
12/24/2013 13.92 14.02 13.92 14.02 3,519
12/23/2013 13.77 13.8 13.74 13.8 1,110
12/20/2013 14.019 14.019 13.62 13.75 6,714
12/19/2013 13.65 13.79 13.65 13.76 10,955
12/18/2013 13.84 13.939 13.64 13.73 3,957
12/17/2013 13.78 13.88 13.69 13.69 2,203
12/16/2013 13.85 13.9999 13.7437 13.78 1,636
12/13/2013 13.9899 13.9899 13.57 13.79 3,706
12/12/2013 13.96 13.9899 13.66 13.85 4,264
12/11/2013 14.12 14.169 14.0264 14.1599 2,962
12/10/2013 13.81 14.1696 13.8 14.09 1,986
12/09/2013 13.9 13.9 13.7001 13.89 3,359
12/06/2013 13.9 13.97 13.89 13.89 9,845
12/05/2013 13.88 13.9 13.81 13.81 7,790
12/04/2013 13.89 13.9 13.89 13.9 226
12/03/2013 13.86 14 13.7001 14 2,947
12/02/2013 14.18 14.18 13.55 13.98 8,454
11/29/2013 13.75 14.18 13.75 14.16 3,789
11/27/2013 13.83 14.249 13.83 13.9 4,674
11/26/2013 14 14.0999 13.92 14.09 4,262
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?