PFBX

Peoples Financial Corporation Historical Stock Prices

$9.44
*  
unch
unch
Get PFBX Alerts
*Delayed - data as of Jun. 3, 2015 12:57 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-JUN-2014 TO 02-JUN-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.
12:57  9.32 N/A N/A  9.44 0
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
04/29/2015 9.26 9.3 9.25 9.29 7,635
04/28/2015 9.27 9.35 9.26 9.35 3,139
04/27/2015 9.18 9.74 9.15 9.42 6,523
04/24/2015 9.11 9.8795 9.1005 9.33 191,548
04/23/2015 9.79 9.79 9.02 9.21 22,600
04/22/2015 9.35 10.1 9.35 9.99 5,416
04/21/2015 9.55 10 9.55 10 410
04/20/2015 10.05 10.05 9.71 9.81 622
04/17/2015 9.75 9.81 9.7 9.81 1,000
04/16/2015 9.9 9.9 9.76 9.76 4,896
04/15/2015 9.71 10.21 9.71 9.96 44,748
04/14/2015 9.9 9.94 9.82 9.9399 19,854
04/13/2015 9.95 10.07 9.91 9.9522 6,192
04/10/2015 10.06 10.13 9.99 10.12 7,012
04/09/2015 10.1 10.25 10.1 10.12 4,570
04/08/2015 10.07 10.6 9.99 10.06 5,213
04/07/2015 10.1 10.5 10.1 10.11 2,772
04/06/2015 10.3 10.3 10.04 10.095 800
04/02/2015 10.0805 10.0805 10.0805 10.0805 240
04/01/2015 10.33 10.33 9.95 10.23 3,506
03/31/2015 10.88 10.88 10.13 10.2 13,177
03/30/2015 10.02 10.77 9.96 10.46 74,554
03/27/2015 10.04 10.25 10 10.09 21,451
03/26/2015 10.17 10.27 10 10.21 10,467
03/25/2015 10.18 10.2 10.18 10.2 239
03/24/2015 10.24 10.32 10.15 10.15 7,524
03/23/2015 10.24 10.33 10.2101 10.29 1,322
03/20/2015 10.68 10.68 10.22 10.26 1,571
03/19/2015 10.78 10.78 10.33 10.3301 924
03/18/2015 10.59 10.905 10.16 10.59 20,836
03/17/2015 10.18 10.48 10.13 10.36 7,832
03/16/2015 10.22 10.39 10.11 10.38 13,083
03/13/2015 10.22 10.39 10.15 10.3 5,768
03/12/2015 10.3 10.3 10.1 10.2 6,043
03/11/2015 10.14 10.65 10.14 10.26 1,513
03/10/2015 10.05 10.05 10.05 10.05 102
03/09/2015 10.6 10.96 10.6 10.6099 3,479
03/06/2015 10.02 10.8 10.02 10.56 20,468
03/05/2015 10.1 10.2 10.02 10.1895 13,248
03/04/2015 10.13 10.487 10.13 10.23 819
03/03/2015 10.5 10.5 10 10.04 5,664
03/02/2015 10.38 10.38 10 10 4,363
02/27/2015 10.67 10.9475 10.66 10.66 8,549
02/26/2015 10.69 11.12 10.65 10.74 23,936
02/25/2015 10.42 10.42 10.21 10.37 2,843
02/24/2015 10.54 10.62 10.21 10.39 35,269
02/23/2015 10.62 10.62 10.62 10.62 00
02/20/2015 10.62 10.62 10.62 10.62 00
02/19/2015 10.4 10.62 10.4 10.62 1,091
02/18/2015 10.24 11.26 10.24 11.26 558
02/17/2015 10.23 10.9816 10.23 10.9816 521
02/13/2015 9.98 11.25 9.98 10.35 31,974
02/12/2015 10.08 10.09 10.08 10.08 622
02/11/2015 10.2168 10.24 10.2168 10.24 324
02/10/2015 10.31 10.435 9.85 10.08 7,556
02/09/2015 10.33 10.69 10.33 10.4 4,523
02/06/2015 10.52 10.6009 10.52 10.6009 1,100
02/05/2015 10.75 10.78 10.61 10.61 2,557
02/04/2015 10.55 10.55 10.55 10.55 661
02/03/2015 10.83 10.83 10.83 10.83 517
02/02/2015 10.46 10.712 10.46 10.55 1,794
01/30/2015 11.08 11.11 11 11.11 12,800
01/29/2015 11.09 11.0901 11.0896 11.0896 950
01/28/2015 11.28 11.28 11.23 11.27 500
01/27/2015 11.1 11.353 11.05 11.05 4,998
01/26/2015 11.12 11.44 11.12 11.3 2,296
01/23/2015 11.4 11.4 11.1 11.18 9,242
01/22/2015 11.15 11.48 11.1 11.4175 19,054
01/21/2015 11.12 11.42 11.06 11.1 7,472
01/20/2015 11.7 11.7 11.05 11.2 5,579
01/16/2015 11.63 12.09 11.62 11.73 999
01/15/2015 12.02 12.24 11.86 11.86 9,734
01/14/2015 12.21 12.24 12.21 12.21 400
01/13/2015 12.16 12.2 12.1 12.18 2,700
01/12/2015 12.25 12.38 12.21 12.22 1,014
01/09/2015 12.3 12.39 12.3 12.3 5,034
01/08/2015 12.22 12.42 12.22 12.42 1,796
01/07/2015 12.38 12.5 12.18 12.44 4,400
01/06/2015 12.35 12.4676 12.35 12.35 3,596
01/05/2015 12.36 12.44 12.35 12.43 1,106
01/02/2015 12.5 12.5 12.4388 12.4388 1,773
12/31/2014 12.61 12.61 12.35 12.45 3,880
12/30/2014 12.6 12.7 12.6 12.62 3,238
12/29/2014 12.948 12.948 12.52 12.61 10,973
12/26/2014 12.76 13.03 12.76 12.76 1,310
12/24/2014 12.78 12.97 12.78 12.97 329
12/23/2014 12.77 13.15 12.77 12.83 4,424
12/22/2014 12.93 12.99 12.75 12.97 3,166
12/19/2014 13.08 13.1 12.65 12.65 37,497
12/18/2014 13.1 13.1 12.91 12.97 5,223
12/17/2014 13.47 13.49 12.93 12.93 6,219
12/16/2014 13.37 13.37 12.9 13 10,331
12/15/2014 13.39 13.59 13.21 13.35 6,640
12/12/2014 13.23 13.39 12.92 13.16 1,086
12/11/2014 13 13.38 13 13.25 2,967
12/10/2014 13.39 13.39 12.925 13.285 1,754
12/09/2014 13.14 13.39 13.14 13.37 3,374
12/08/2014 12.9 13.15 12.81 13.145 3,813
12/05/2014 12.72 12.72 12.72 12.72 00
12/04/2014 12.72 12.72 12.72 12.72 330
12/03/2014 12.88 12.88 12.72 12.88 413
12/02/2014 12.8 12.8001 12.72 12.8 42,403
12/01/2014 12.72 13 12.72 12.9 40,703
11/28/2014 12.82 12.82 12.82 12.82 00
11/26/2014 12.95 12.98 12.76 12.82 2,720
11/25/2014 12.99 12.99 12.99 12.99 00
11/24/2014 12.85 13 12.83 12.99 2,323
11/21/2014 12.901 12.901 12.85 12.9 602
11/20/2014 12.777 12.99 12.74 12.85 39,649
11/19/2014 12.99 12.99 12.99 12.99 00
11/18/2014 12.85 12.99 12.85 12.99 6,664
11/17/2014 12.8 12.8 12.8 12.8 00
11/14/2014 12.85 12.9228 12.563 12.8 14,268
11/13/2014 12.858 12.99 12.85 12.97 3,683
11/12/2014 12.94 12.94 12.85 12.85 6,300
11/11/2014 12.87 12.87 12.75 12.87 1,445
11/10/2014 12.89 12.94 12.74 12.82 6,308
11/07/2014 12.94 12.94 12.94 12.94 00
11/06/2014 12.83 12.94 12.83 12.94 1,000
11/05/2014 12.99 12.99 12.99 12.99 00
11/04/2014 12.89 12.99 12.89 12.99 5,500
11/03/2014 12.87 12.87 12.87 12.87 00
10/31/2014 12.71 12.87 12.71 12.87 570
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
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
06/17/2014 13.48 13.48 13.48 13.48 00
06/16/2014 13.48 13.48 13.48 13.48 423
06/13/2014 13.52 13.6599 13.4101 13.6599 1,178
06/12/2014 13.5628 13.5628 13.5628 13.5628 00
06/11/2014 13.5628 13.5628 13.5628 13.5628 00
06/10/2014 13.5628 13.5628 13.5628 13.5628 00
06/09/2014 13.57 13.58 13.5628 13.5628 500
06/06/2014 13.56 13.56 13.56 13.56 157
06/05/2014 13.7 13.7 13.7 13.7 00
06/04/2014 13.7 13.7 13.7 13.7 879
06/03/2014 13.38 13.38 13.38 13.38 00
06/02/2014 13.38 13.38 13.38 13.38 00
*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?