PFBX

Peoples Financial Corporation Historical Stock Prices

$13.26
*  
0.04
0.3%
Get PFBX Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  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
05/30/2014 13.38 13.3801 13.38 13.38 2,605
05/29/2014 13.7 13.7 13.7 13.7 325
05/28/2014 13.37 13.5 13.37 13.5 626
05/27/2014 13.72 13.72 13.68 13.68 582
05/23/2014 13.7 13.75 13.35 13.35 3,400
05/22/2014 13.67 13.6999 13.2 13.645 2,700
05/21/2014 13.43 13.67 13.25 13.57 5,494
05/20/2014 13.15 13.24 13.15 13.24 560
05/19/2014 13.17 13.1856 13.17 13.1856 625
05/16/2014 13.47 13.47 13.47 13.47 00
05/15/2014 13.6 13.6 13.45 13.47 1,700
05/14/2014 13.48 13.498 13.48 13.498 200
05/13/2014 13.42 13.66 13.19 13.19 2,337
05/12/2014 13.3 13.6 13.3 13.55 6,943
05/09/2014 13.12 13.28 12.12 13.25 9,257
05/08/2014 13.3 13.45 13.09 13.2999 49,590
05/07/2014 13.37 13.47 13.32 13.32 2,353
05/06/2014 13.7 13.7 13.7 13.7 00
05/05/2014 13.7 13.7 13.7 13.7 00
05/02/2014 13.7 13.7 13.7 13.7 00
05/01/2014 13.7 13.7 13.7 13.7 00
04/30/2014 13.7 13.7 13.7 13.7 607
04/29/2014 13.75 13.75 13.75 13.75 00
04/28/2014 13.2601 13.75 13.2601 13.75 907
04/25/2014 13.45 13.45 13.45 13.45 00
04/24/2014 13.45 13.45 13.45 13.45 00
04/23/2014 13.45 13.45 13.45 13.45 00
04/22/2014 13.45 13.45 13.45 13.45 00
04/21/2014 13.49 13.75 13.3 13.45 4,595
04/17/2014 13.29 13.4 13.29 13.35 2,494
04/16/2014 13.49 13.4999 13.39 13.48 1,801
04/15/2014 13.18 13.55 13.15 13.38 3,256
04/14/2014 13.28 13.28 13.28 13.28 00
04/11/2014 13.28 13.28 13.28 13.28 995
04/10/2014 13.33 13.33 13.33 13.33 00
04/09/2014 13.58 13.58 13.33 13.33 2,387
04/08/2014 13.5 13.5 13.5 13.5 00
04/07/2014 13.5 13.5 13.5 13.5 00
04/04/2014 13.5 13.5 13.5 13.5 00
04/03/2014 13.5 13.5 13.5 13.5 00
04/02/2014 13.402 13.5 13.402 13.5 3,125
04/01/2014 13.499 13.5 13.499 13.5 3,330
03/31/2014 13.3 13.3 13.3 13.3 3,313
03/28/2014 13.35 13.35 13.28 13.3 11,714
03/27/2014 13.32 13.32 13.32 13.32 00
03/26/2014 13.32 13.32 13.32 13.32 00
03/25/2014 13.32 13.32 13.32 13.32 00
03/24/2014 13.3 13.32 13.3 13.32 766
03/21/2014 13.5 13.5 13.5 13.5 713
03/20/2014 13.5 13.5 13.49 13.5 1,748
03/19/2014 13.35 13.45 13.35 13.35 2,009
03/18/2014 13.45 13.45 13.45 13.45 369
03/17/2014 13.31 13.31 13.31 13.31 00
03/14/2014 13.35 13.35 13.31 13.31 2,822
03/13/2014 13.35 13.45 13.35 13.45 429
03/12/2014 13.3 13.45 13.3 13.45 4,895
03/11/2014 13.49 13.5 13.3 13.5 7,640
03/10/2014 13.5 13.5 13.3 13.3 4,200
03/07/2014 13.5 13.5 13.4 13.4 5,809
03/06/2014 13.749 13.749 13.33 13.33 1,648
03/05/2014 13.63 13.7499 13.63 13.7499 1,110
03/04/2014 13.72 13.72 13.72 13.72 00
03/03/2014 13.28 13.72 13.28 13.72 727
02/28/2014 13.5 13.5 13.3 13.5 4,360
02/27/2014 13.3526 13.3526 13.3526 13.3526 600
02/26/2014 13.28 13.28 13.28 13.28 464
02/25/2014 13.3 13.7 13.28 13.28 13,250
02/24/2014 13.17 13.17 13.17 13.17 00
02/21/2014 13.17 13.17 13.17 13.17 420
02/20/2014 13.05 13.6899 13.05 13.6899 2,156
02/19/2014 13.4499 13.4499 13.1 13.1 3,798
02/18/2014 13.2 13.5001 13.165 13.5 4,401
02/14/2014 13.74 13.74 13.74 13.74 220
02/13/2014 13.11 13.11 13.11 13.11 00
02/12/2014 13.11 13.11 13.11 13.11 1,900
02/11/2014 13.11 13.15 13.11 13.15 1,700
02/10/2014 13.15 13.44 13.06 13.06 2,420
02/07/2014 13.11 13.15 13.05 13.15 6,670
02/06/2014 13.23 13.3 13.15 13.22 1,377
02/05/2014 13.19 13.35 13.15 13.25 1,144
02/04/2014 13.1169 13.1169 13.1169 13.1169 00
02/03/2014 13.26 13.75 13.08 13.1169 3,517
01/31/2014 13.0947 13.0947 13.0947 13.0947 00
01/30/2014 13.0947 13.0947 13.0947 13.0947 500
01/29/2014 13.11 13.11 13.11 13.11 314
01/28/2014 13.5 13.5 13.5 13.5 1,000
01/27/2014 13.26 13.5 13.1 13.35 7,146
01/24/2014 13.18 13.3 13.06 13.255 4,800
01/23/2014 13.31 13.65 13.16 13.16 3,269
01/22/2014 13.5 13.5 13.06 13.18 5,538
01/21/2014 13.3 13.5 13.3 13.45 473
01/17/2014 13.35 13.35 13.05 13.05 4,100
01/16/2014 13.2 13.2 13.2 13.2 350
01/15/2014 13.23 13.42 13.23 13.25 3,674
01/14/2014 13.48 13.55 13.39 13.39 6,520
01/13/2014 13.04 13.04 13.04 13.04 400
01/10/2014 13.1 13.1 13.1 13.1 00
01/09/2014 13.1 13.1 13.1 13.1 00
01/08/2014 13.2 13.385 13.1 13.1 5,450
01/07/2014 13.2 13.2 13.2 13.2 00
01/06/2014 13.2 13.2 13.2 13.2 00
01/03/2014 13.13 13.2 13.0001 13.2 2,800
01/02/2014 13.05 13.2 12.91 13.2 17,277
12/31/2013 13.01 13.07 13.01 13.05 6,779
12/30/2013 13.24 13.24 13.24 13.24 00
12/27/2013 13 13.24 13 13.24 5,334
12/26/2013 12.92 12.92 12.91 12.91 234
12/24/2013 13.04 13.11 12.91 13.05 11,457
12/23/2013 13.24 13.24 13.24 13.24 988
12/20/2013 12.9415 13.1 12.9201 13.1 11,662
12/19/2013 13.0785 13.1 13.0592 13.08 6,747
12/18/2013 13.1 13.1 13.1 13.1 00
12/17/2013 13.1 13.1 13.1 13.1 1,027
12/16/2013 12.8 13.1 12.8 13.1 5,738
12/13/2013 12.99 13 12.99 13 3,147
12/12/2013 13 13 12.8 13 2,300
12/11/2013 12.67 12.67 12.67 12.67 234
12/10/2013 12.77 12.77 12.77 12.77 00
12/09/2013 12.45 12.79 12.45 12.77 4,804
12/06/2013 12.745 13.05 12.745 13.05 15,773
12/05/2013 13.05 13.05 13.05 13.05 00
12/04/2013 12.56 13.07 12.56 13.05 21,706
12/03/2013 12.51 12.51 12.51 12.51 300
12/02/2013 12.55 12.55 12.55 12.55 301
11/29/2013 12.61 12.61 12.61 12.61 300
11/27/2013 12.39 12.39 12.39 12.39 300
11/26/2013 12.31 12.5712 12.3 12.5 4,772
11/25/2013 12.18 12.62 12.18 12.51 5,500
11/22/2013 12.07 12.3 11.99 12.19 5,754
11/21/2013 12.39 12.39 12.39 12.39 202
11/20/2013 11.78 11.78 11.78 11.78 00
11/19/2013 11.75 11.78 11.5 11.78 8,166
11/18/2013 12 12 12 12 00
11/15/2013 12.19 12.19 12 12 2,640
11/14/2013 12.45 12.46 12.19 12.19 9,870
11/13/2013 12.52 12.52 12.285 12.45 6,958
11/12/2013 12.72 12.72 12.41 12.41 17,563
11/11/2013 12.58 12.84 12.5 12.84 2,427
11/08/2013 12.5 12.73 12.5 12.53 527
11/07/2013 12.72 12.72 12.45 12.45 4,813
11/06/2013 12.59 12.7 12.46 12.65 801
11/05/2013 12.87 12.87 12.49 12.6 2,399
11/04/2013 12.86 12.88 12.45 12.67 3,412
11/01/2013 12.75 12.89 12.75 12.88 5,596
10/31/2013 12.63 12.85 12.45 12.83 2,502
10/30/2013 12.57 12.82 12.45 12.82 1,839
10/29/2013 12.5946 12.9 12.5 12.8233 1,274
10/28/2013 12.9 12.9 12.56 12.56 304
10/25/2013 12.78 12.78 12.525 12.56 500
10/24/2013 12.48 12.76 12.48 12.7222 4,349
10/23/2013 12.27 12.7476 12.27 12.6001 1,000
10/22/2013 12.5223 12.5223 12.45 12.47 1,510
10/21/2013 12.38 12.38 12.38 12.38 200
10/18/2013 12.41 12.76 12.4 12.45 5,649
10/17/2013 12.65 12.65 12.43 12.58 700
10/16/2013 12.34 12.7 12.3001 12.56 801
10/15/2013 12.44 12.828 12.37 12.37 1,249
10/14/2013 12.24 12.33 12 12.2976 4,509
10/11/2013 11.85 12.25 11.85 11.85 1,756
10/10/2013 11.88 12.14 11.85 12.1 1,000
10/09/2013 11.88 11.88 11.88 11.88 100
10/08/2013 11.9 11.9 11.8501 11.8501 200
10/07/2013 11.91 11.91 11.6 11.88 1,415
10/04/2013 11.583 11.583 11.583 11.583 00
10/03/2013 11.501 11.583 11.501 11.583 513
10/02/2013 11.6 11.99 11.53 11.53 4,916
10/01/2013 11.83 11.94 11.53 11.53 1,373
09/30/2013 11.79 11.79 11.58 11.63 1,100
09/27/2013 11.34 11.5 11.15 11.5 5,660
09/26/2013 11.17 11.17 11.17 11.17 00
09/25/2013 11.45 11.8 11.15 11.17 6,969
09/24/2013 11.62 11.62 11.62 11.62 00
09/23/2013 11.5 11.62 11.5 11.62 400
09/20/2013 11.5 11.5 11.46 11.46 6,208
09/19/2013 11.95 11.95 11.95 11.95 100
09/18/2013 11.65 11.89 11.6 11.89 77,702
09/17/2013 11.73 11.73 11.55 11.56 4,071
09/16/2013 11.87 11.93 11.85 11.85 414
09/13/2013 11.95 11.95 11.75 11.84 2,092
09/12/2013 11.76 11.96 11.75 11.77 2,391
09/11/2013 11.96 11.96 11.75 11.75 300
09/10/2013 11.85 12.175 11.75 11.75 800
09/09/2013 11.75 11.97 11.75 11.87 700
09/06/2013 11.99 11.99 11.99 11.99 2,149
09/05/2013 11.85 11.99 11.85 11.97 2,300
09/04/2013 12.21 12.21 11.74 11.82 302
09/03/2013 12.2 12.27 12.2 12.27 324
08/30/2013 12.3 12.3 12.3 12.3 00
08/29/2013 12.3 12.3 12.3 12.3 100
08/28/2013 12.01 12.01 12.01 12.01 00
08/27/2013 12.01 12.01 12.01 12.01 1,700
08/26/2013 11.64 12.1 11.64 12.0101 6,088
08/23/2013 11.97 12.08 11.7 11.7 2,372
08/22/2013 11.88 11.88 11.88 11.88 00
08/21/2013 11.71 11.88 11.71 11.88 200
08/20/2013 12.01 12.01 12.01 12.01 00
08/19/2013 12.01 12.0694 12.01 12.01 1,026
08/16/2013 11.79 11.91 11.55 11.55 3,988
08/15/2013 11.6501 11.9 11.65 11.7899 1,000
08/14/2013 12.23 12.23 12.23 12.23 100
08/13/2013 12.27 12.27 12.27 12.27 210
08/12/2013 12.3899 12.3899 12.3899 12.3899 100
08/09/2013 12.03 12.3899 11.67 11.98 1,800
08/08/2013 11.99 12.05 11.8 12 13,502
08/07/2013 11.66 11.73 11.66 11.71 2,193
08/06/2013 11.701 11.74 11.701 11.74 650
08/05/2013 12 12 11.75 11.95 692
08/02/2013 11.76 11.91 11.66 11.91 836
08/01/2013 11.73 11.96 11.73 11.91 400
07/31/2013 11.66 11.9 11.63 11.64 2,106
07/30/2013 11.98 11.98 11.98 11.98 100
07/29/2013 11.88 11.94 11.88 11.94 200
07/26/2013 11.97 11.97 11.97 11.97 100
07/25/2013 11.52 11.7 11.5 11.5 1,000
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?