PFBX

Peoples Financial Corporation Historical Stock Prices

$12.71
*  
0.09
0.7%
Get PFBX Alerts
*Delayed - data as of Oct. 31, 2014 12:26 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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
12:26  12.71  12.71  12.71  12.71 334
10/30/2014 12.7 12.8 12.7 12.8 11,385
10/29/2014 12.561 12.69 12.561 12.69 1,103
10/28/2014 12.63 12.64 12.59 12.59 2,014
10/27/2014 12.65 12.7 12.64 12.64 4,067
10/24/2014 12.755 12.755 12.64 12.64 3,679
10/23/2014 13.22 13.22 12.68 12.68 54,132
10/22/2014 13.25 13.39 13.2001 13.2001 1,237
10/21/2014 13.28 13.28 13.2 13.2 1,646
10/20/2014 13.2 13.29 13.2 13.21 1,857
10/17/2014 13.3 13.42 13.11 13.11 3,920
10/16/2014 13.2 13.32 13.2 13.25 2,020
10/15/2014 13.24 13.449 13.2 13.24 7,076
10/14/2014 13.28 13.28 13.2399 13.2399 2,580
10/13/2014 13.2 13.2 13.2 13.2 00
10/10/2014 13.2 13.2 13.2 13.2 00
10/09/2014 13.2 13.2 13.2 13.2 1,200
10/08/2014 13.22 13.22 13.22 13.22 00
10/07/2014 13.2 13.22 13.2 13.22 200
10/06/2014 13.35 13.35 13.2 13.25 3,634
10/03/2014 13.36 13.36 13.2 13.35 547
10/02/2014 13.24 13.35 13.2 13.35 1,906
10/01/2014 13.24 13.3899 13.24 13.24 1,104
09/30/2014 13.24 13.347 13.24 13.24 1,550
09/29/2014 13.3 13.4 13.26 13.26 4,430
09/26/2014 13.25 13.54 13.24 13.54 681
09/25/2014 13.24 13.34 13.24 13.34 488
09/24/2014 13.22 13.24 13.11 13.2372 16,212
09/23/2014 13.34 13.3545 13.22 13.22 6,039
09/22/2014 13.4 13.4 13.31 13.4 3,567
09/19/2014 13.34 13.56 13.34 13.4 3,962
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
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?