Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Financial Corp (OP: PFBX )

15.30 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 15.30 14 -0.20(-1.29%)
May 15, 2024 15.50 81 +0.00(+0.00%)
May 10, 2024 15.50 0 +0.30(+1.97%)
May 03, 2024 15.20 0 -0.60(-3.80%)
May 02, 2024 15.80 15.80 15.80 15.80 307 +0.20(+1.27%)
Apr 29, 2024 15.60 0 -0.49(-3.03%)
Apr 26, 2024 16.09 16.09 16.09 16.09 178 +0.09(+0.56%)
Apr 25, 2024 16.00 16.00 16.00 16.00 200 +0.40(+2.56%)
Apr 23, 2024 15.60 0 -0.34(-2.13%)
Apr 22, 2024 15.94 15.94 15.94 15.94 112 +0.32(+2.05%)
Apr 19, 2024 15.62 15.62 15.62 15.62 100 -0.32(-2.01%)
Apr 17, 2024 15.94 0 +0.39(+2.51%)
Apr 10, 2024 15.55 93 +0.05(+0.32%)
Mar 25, 2024 15.50 14 -0.49(-3.06%)
Mar 22, 2024 15.99 15.99 15.99 15.99 100 +0.00(+0.00%)
Mar 19, 2024 15.99 0 +0.34(+2.17%)
Mar 18, 2024 15.99 15.99 15.65 15.65 200 -0.40(-2.49%)
Mar 14, 2024 16.05 83 +0.15(+0.94%)
Mar 13, 2024 15.90 15.90 15.90 15.90 413 -0.20(-1.24%)
Mar 12, 2024 16.10 16.10 16.10 16.10 761 +0.00(+0.00%)
Mar 07, 2024 16.10 25 +0.25(+1.58%)
Mar 04, 2024 15.85 2 +0.05(+0.32%)
Mar 01, 2024 15.80 15.80 15.80 15.80 174 -0.60(-3.66%)
Feb 28, 2024 16.40 71 -0.10(-0.61%)
Feb 23, 2024 16.50 61 +0.81(+5.18%)
Feb 21, 2024 15.69 53 -1.06(-6.34%)
Feb 20, 2024 16.25 16.75 16.25 16.75 527 +1.10(+7.03%)
Feb 13, 2024 15.65 0 -0.21(-1.34%)
Feb 01, 2024 15.86 0 +0.21(+1.36%)
Jan 29, 2024 15.65 0 +0.00(+0.00%)
Jan 25, 2024 15.65 62 -0.20(-1.26%)
Jan 24, 2024 15.85 15.85 15.85 15.85 178 -0.65(-3.94%)
Jan 22, 2024 16.50 0 +0.85(+5.43%)
Jan 11, 2024 15.65 1 -0.85(-5.15%)
Jan 09, 2024 16.50 0 +0.99(+6.38%)
Jan 08, 2024 15.51 15.51 15.51 15.51 810 -1.39(-8.22%)
Jan 05, 2024 16.66 16.90 16.08 16.90 710 +0.30(+1.81%)
Dec 29, 2023 16.60 0 -0.14(-0.84%)
Dec 27, 2023 16.74 0 +0.74(+4.62%)
Dec 26, 2023 16.00 16.00 15.00 16.00 1,163 -1.00(-5.88%)
Dec 22, 2023 15.99 17.00 15.20 17.00 900 +1.75(+11.48%)
Dec 21, 2023 15.25 15.25 15.25 15.25 102 +0.90(+6.27%)
Dec 20, 2023 14.45 14.45 14.35 14.35 884 +0.00(+0.00%)
Dec 19, 2023 14.36 14.36 14.35 14.35 693 +0.10(+0.70%)
Dec 08, 2023 14.25 22 -0.30(-2.06%)
Dec 06, 2023 14.55 0 +0.30(+2.11%)
Dec 04, 2023 14.25 0 +0.00(+0.00%)
Dec 01, 2023 14.55 14.55 14.25 14.25 2,437 -0.75(-5.00%)
Nov 30, 2023 15.50 15.50 15.00 15.00 2,110 -1.00(-6.25%)
Nov 27, 2023 16.00 92 +0.00(+0.00%)
Nov 22, 2023 16.00 0 +2.50(+18.52%)
Nov 21, 2023 13.40 13.50 13.40 13.50 4,557 +0.10(+0.75%)
Nov 20, 2023 13.40 13.40 13.40 13.40 149 +0.00(+0.00%)
Nov 17, 2023 13.40 13.40 13.15 13.40 9,576 +0.00(+0.00%)
Nov 16, 2023 13.45 13.45 13.40 13.40 7,237 +0.40(+3.08%)
Nov 15, 2023 13.00 13.00 13.00 13.00 11,264 +0.00(+0.00%)
Nov 14, 2023 13.00 13.00 13.00 13.00 5,097 +0.25(+1.96%)
Nov 10, 2023 12.75 94 -0.25(-1.92%)
Nov 09, 2023 13.00 13.00 13.00 13.00 900 +0.00(+0.00%)
Nov 08, 2023 13.00 13.00 13.00 13.00 1,001 +0.00(+0.00%)
Nov 07, 2023 13.00 13.00 13.00 13.00 2,016 +0.25(+1.96%)
Nov 06, 2023 13.00 13.00 12.75 12.75 2,753 -0.25(-1.92%)
Nov 03, 2023 12.84 13.00 12.84 13.00 2,500 +0.40(+3.17%)
Nov 01, 2023 12.60 160 +0.02(+0.16%)
Oct 31, 2023 12.58 12.58 12.25 12.58 959 +0.58(+4.83%)
Oct 30, 2023 12.00 12.00 12.00 12.00 110 +0.20(+1.69%)
Oct 20, 2023 11.80 11 -0.18(-1.52%)
Oct 19, 2023 12.16 12.32 11.95 11.98 13,363 -0.18(-1.46%)
Oct 18, 2023 12.16 12.25 12.16 12.16 320 -0.19(-1.54%)
Oct 17, 2023 12.35 12.35 12.35 12.35 100 +0.10(+0.82%)
Oct 16, 2023 12.25 12.25 12.25 12.25 100 +0.09(+0.74%)
Oct 13, 2023 12.43 12.43 12.16 12.16 4,818 -0.84(-6.46%)
Oct 12, 2023 12.95 13.00 12.95 13.00 600 +0.70(+5.69%)
Oct 11, 2023 12.40 12.75 12.30 12.30 1,249 -0.44(-3.49%)
Oct 10, 2023 12.57 12.75 12.57 12.74 1,206 +0.14(+1.15%)
Oct 09, 2023 12.55 12.60 12.55 12.60 2,411 +0.35(+2.86%)
Oct 06, 2023 12.38 12.50 12.25 12.25 21,150 -0.50(-3.91%)
Oct 05, 2023 12.75 12.75 12.72 12.75 7,500 -0.00(-0.02%)
Oct 04, 2023 12.75 12.75 12.75 12.75 201 +0.50(+4.08%)
Oct 02, 2023 12.25 5 -0.65(-5.04%)
Sep 28, 2023 12.90 0 +0.15(+1.18%)
Sep 27, 2023 12.75 12.75 12.75 12.75 223 +0.00(+0.00%)
Sep 26, 2023 12.75 12.75 12.75 12.75 100 -0.25(-1.92%)
Sep 21, 2023 13.00 1 +0.60(+4.84%)
Sep 19, 2023 12.40 0 -0.35(-2.75%)
Sep 15, 2023 12.75 15 +0.00(+0.00%)
Sep 14, 2023 12.55 12.75 12.55 12.75 980 +0.20(+1.59%)
Sep 13, 2023 12.55 12.55 12.55 12.55 2,575 -0.20(-1.57%)
Sep 08, 2023 12.75 0 +0.00(+0.00%)
Sep 07, 2023 12.55 12.75 12.50 12.75 1,389 +0.20(+1.59%)
Sep 06, 2023 12.55 12.55 12.55 12.55 536 +0.24(+1.95%)
Sep 05, 2023 12.31 12.31 12.31 12.31 304 +0.06(+0.49%)
Aug 28, 2023 12.25 0 +0.04(+0.33%)
Aug 21, 2023 12.21 0 +0.06(+0.49%)
Aug 18, 2023 12.35 12.35 12.15 12.15 800 -0.20(-1.62%)
Aug 16, 2023 12.35 10 -0.15(-1.20%)
Aug 11, 2023 12.50 0 +0.19(+1.54%)
Aug 10, 2023 12.55 12.60 12.26 12.31 1,901 -0.24(-1.91%)
Aug 08, 2023 12.55 0 -1.27(-9.19%)
Aug 04, 2023 13.82 0 +0.94(+7.30%)
Aug 01, 2023 12.88 0 +0.26(+2.02%)
Jul 28, 2023 12.62 7 -1.30(-9.37%)
Jul 25, 2023 13.93 60 +1.88(+15.60%)
Jul 17, 2023 12.05 0 -0.14(-1.15%)
Jul 13, 2023 12.19 0 +0.14(+1.16%)
Jul 11, 2023 12.05 101 -0.00(-0.00%)
Jul 10, 2023 12.05 12.05 12.05 12.05 680 -0.01(-0.08%)
Jul 07, 2023 12.05 12.06 12.05 12.06 663 +0.01(+0.08%)
Jun 30, 2023 12.05 0 +0.00(+0.00%)
Jun 29, 2023 12.05 12.05 12.05 12.05 11,333 +0.00(+0.00%)
Jun 27, 2023 12.05 0 +0.06(+0.50%)
Jun 23, 2023 11.99 59 +0.07(+0.57%)
Jun 22, 2023 11.92 11.92 11.92 11.92 153 +0.07(+0.61%)
Jun 21, 2023 11.85 11.85 11.85 11.85 12,138 +0.05(+0.42%)
Jun 20, 2023 11.90 11.90 11.80 11.80 34,792 -0.19(-1.58%)
Jun 16, 2023 11.99 11.99 11.99 11.99 2,602 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.