Historical Stock Prices

PFBX 
$9.59
*  
0.36
3.62%
Get PFBX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PFBX 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 9.7 9.7 9.55 9.59 3,507
07/30/2015 9.71 10.25 9.66 9.95 1,444
07/29/2015 10.42 10.46 10.25 10.41 2,276
07/28/2015 10.39 10.47 10.1 10.4 3,117
07/27/2015 9.51 10.2 9.51 10.077 7,718
07/24/2015 9.58 9.78 9.58 9.65 792
07/23/2015 10.2 10.2 10.16 10.16 477
07/22/2015 9.53 9.53 9.53 9.53 00
07/21/2015 9.53 9.53 9.53 9.53 00
07/20/2015 9.55 9.55 9.5 9.53 1,545
07/17/2015 9.41 9.6 9.33 9.6 1,851
07/16/2015 9.43 9.44 9.36 9.36 2,253
07/15/2015 9.27 9.63 9.21 9.31 26,036
07/14/2015 9.65 9.99 9.26 9.44 26,547
07/13/2015 9.56 9.62 9.35 9.35 51,516
07/10/2015 9.72 9.835 9.48 9.58 34,044
07/09/2015 9.97 10.09 9.6 9.6 6,250
07/08/2015 10.15 10.56 9.81 9.97 26,342
07/07/2015 11.15 11.15 11.15 11.15 285
07/06/2015 10.06 10.06 10.06 10.06 00
07/02/2015 10.1 10.18 10.06 10.06 718
07/01/2015 10.9896 10.9896 9.951 10.45 2,367
06/30/2015 10.46 10.46 10.45 10.45 252
06/29/2015 10.12 10.21 9.93 9.93 14,698
06/26/2015 10.71 10.99 10.6101 10.99 2,738
06/25/2015 10.5 10.68 10.1101 10.19 2,954
06/24/2015 10.25 10.25 10.25 10.25 582
06/23/2015 9.98 9.98 9.98 9.98 00
06/22/2015 9.98 10 9.98 9.98 16,850
06/19/2015 9.73 9.73 9.73 9.73 00
06/18/2015 9.73 9.73 9.73 9.73 00
06/17/2015 9.69 9.94 9.69 9.73 3,400
06/16/2015 9.7 9.7 9.7 9.7 00
06/15/2015 9.65 9.7 9.65 9.7 637
06/12/2015 9.61 9.61 9.61 9.61 00
06/11/2015 9.62 9.69 9.61 9.61 1,537
06/10/2015 9.89 9.94 9.7 9.7 3,710
06/09/2015 9.87 9.93 9.671 9.671 2,251
06/08/2015 9.931 9.94 9.931 9.94 310
06/05/2015 9.42 9.42 9.42 9.42 210
06/04/2015 9.45 9.45 9.45 9.45 112
06/03/2015 9.4 9.84 9.4 9.58 3,646
06/02/2015 9.32 9.45 9.32 9.44 4,361
06/01/2015 9.45 9.45 9.45 9.45 500
05/29/2015 9.315 9.315 9.315 9.315 00
05/28/2015 9.315 9.315 9.315 9.315 00
05/27/2015 9.449 9.45 9.28 9.315 2,867
05/26/2015 9.4 9.44 9.4 9.4 2,488
05/22/2015 9.27 9.27 9.27 9.27 00
05/21/2015 9.3 9.43 9.27 9.27 1,981
05/20/2015 9.45 9.45 9.45 9.45 00
05/19/2015 9.45 9.45 9.45 9.45 00
05/18/2015 9.27 9.45 9.27 9.45 20,881
05/15/2015 9.42 9.45 9.3 9.4 567
05/14/2015 9.31 9.31 9.22 9.24 2,102
05/13/2015 9.224 9.45 9.15 9.45 11,227
05/12/2015 9.26 9.26 9.26 9.26 142
05/11/2015 9.35 9.49 9.35 9.35 410
05/08/2015 9.4 9.45 9.35 9.45 5,587
05/07/2015 9.27 9.45 9.25 9.35 24,835
05/06/2015 9.44 9.45 9.43 9.44 16,594
05/05/2015 9.54 9.55 9.21 9.3 38,513
05/04/2015 9.3 9.44 9.3 9.36 6,981
05/01/2015 9.27 9.42 9.27 9.42 313
04/30/2015 9.27 9.39 9.25 9.39 2,897
*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?