PFBX

Peoples Financial Corporation Historical Stock Prices

$13.34
*  
0.03
0.23%
Get PFBX Alerts
*Delayed - data as of Sep. 19, 2014 13:58 ET  -  Find a broker to begin trading PFBX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PFBX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
13:58  13.34  13.34  13.34  13.34 124
09/18/2014 13.36 13.429 13.2 13.31 63,413
09/17/2014 13.46 13.496 13.2 13.4 11,482
09/16/2014 13.46 13.46 13.46 13.46 208
09/15/2014 13.46 13.46 13.46 13.46 555
09/12/2014 13.43 13.46 13.43 13.46 351
09/11/2014 13.43 13.57 13.43 13.43 1,019
09/10/2014 13.57 13.57 13.41 13.45 1,011
09/09/2014 13.4 13.4833 13.4 13.41 5,703
09/08/2014 13.52 13.52 13.4 13.4 2,183
09/05/2014 13.42 13.42 13.4 13.4001 1,050
09/04/2014 13.41 13.56 13.39 13.56 2,349
09/03/2014 13.4144 13.4899 13.4 13.42 1,948
09/02/2014 13.31 13.31 13.31 13.31 00
08/29/2014 13.31 13.31 13.31 13.31 894
08/28/2014 13.3349 13.3349 13.3349 13.3349 200
08/27/2014 13.3304 13.3304 13.3304 13.3304 560
08/26/2014 13.31 13.31 13.3 13.31 3,130
08/25/2014 13.26 13.28 13.26 13.26 1,150
08/22/2014 13.49 13.49 13.47 13.47 400
08/21/2014 13.2 13.3 13.19 13.3 13,591
08/20/2014 13.236 13.246 13.236 13.246 504
08/19/2014 13.05 13.29 13.03 13.29 5,461
08/18/2014 12.97 13.22 12.97 13 2,378
08/15/2014 12.91 12.91 12.86 12.86 1,688
08/14/2014 12.99 12.99 12.99 12.99 1,000
08/13/2014 13.29 13.299 13.08 13.08 2,037
08/12/2014 13.07 13.07 12.99 12.99 3,370
08/11/2014 13.1 13.1 13.1 13.1 00
08/08/2014 13.03 13.1 13.03 13.1 450
08/07/2014 13.1 13.1 13.05 13.05 4,100
08/06/2014 13.11 13.11 13.11 13.11 00
08/05/2014 13.11 13.1101 13.1 13.11 969
08/04/2014 13.2 13.2 13.16 13.16 1,664
08/01/2014 13.16 13.2 13.16 13.16 1,982
07/31/2014 13.3 13.3 13.3 13.3 202
07/30/2014 13.14 13.14 13.14 13.14 100
07/29/2014 13.14 13.48 13.14 13.21 5,759
07/28/2014 13.26 13.2601 13.26 13.26 855
07/25/2014 13.26 13.3 13.26 13.3 2,600
07/24/2014 13.33 13.44 13.33 13.44 801
07/23/2014 13.2 13.48 13.11 13.33 8,805
07/22/2014 13.11 13.45 13.11 13.25 10,703
07/21/2014 13.1001 13.2 13.1001 13.2 1,322
07/18/2014 13.28 13.51 13.28 13.41 1,297
07/17/2014 13.16 13.16 13 13.1001 46,394
07/16/2014 13.15 13.2 13.15 13.2 1,521
07/15/2014 13.29 13.29 13.29 13.29 100
07/14/2014 13.36 13.65 13.29 13.29 13,692
07/11/2014 13.61 13.66 13.46 13.66 5,257
07/10/2014 13.29 13.29 13.28 13.28 1,102
07/09/2014 13.27 13.46 13.27 13.32 1,201
07/08/2014 13.32 13.32 13.32 13.32 1,001
07/07/2014 13.66 13.66 13.66 13.66 00
07/03/2014 13.66 13.66 13.66 13.66 00
07/02/2014 13.45 13.66 13.441 13.66 4,135
07/01/2014 13.66 13.66 13.66 13.66 00
06/30/2014 13.66 13.66 13.66 13.66 00
06/27/2014 13.66 13.66 13.63 13.66 1,145
06/26/2014 13.34 13.34 13.26 13.26 1,371
06/25/2014 13.35 13.35 13.35 13.35 389
06/24/2014 13.37 13.37 13.36 13.36 7,023
06/23/2014 13.381 13.381 13.381 13.381 401
06/20/2014 13.64 13.64 13.64 13.64 280
06/19/2014 13.4501 13.4501 13.4501 13.4501 00
06/18/2014 13.46 13.48 13.4501 13.4501 4,730
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?