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 28, 2020 9.250 9.250 9.250 0 -0.25(-2.63%)
May 27, 2020 9.500 9.500 9.500 103 +0.00(+0.00%)
May 26, 2020 9.250 9.500 9.250 9.500 284 +0.25(+2.70%)
May 22, 2020 9.250 9.250 9.250 9.250 500 +0.00(+0.00%)
May 21, 2020 9.250 9.500 9.250 9.250 1,305 -0.20(-2.12%)
May 20, 2020 9.250 9.460 9.250 9.450 1,685 +0.05(+0.53%)
May 19, 2020 9.250 9.400 9.100 9.400 1,109 +0.15(+1.62%)
May 18, 2020 9.400 9.400 9.250 9.250 530 -0.22(-2.32%)
May 15, 2020 9.250 9.470 9.250 9.470 400 +0.22(+2.38%)
May 14, 2020 9.400 9.400 9.250 9.250 600 -0.75(-7.50%)
May 13, 2020 10.00 10.00 10.00 10.00 783 +0.00(+0.00%)
May 11, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
May 08, 2020 10.00 10.00 10.00 10.00 600 +0.00(+0.00%)
May 05, 2020 10.00 10.00 10.00 0 +0.75(+8.11%)
May 04, 2020 9.250 9.250 9.250 9.250 200 -0.20(-2.12%)
May 01, 2020 9.240 9.450 9.240 9.450 3,500 -0.50(-5.03%)
Apr 30, 2020 9.950 9.950 9.950 9.950 120 +0.35(+3.65%)
Apr 29, 2020 9.600 9.600 9.600 9.600 135 +0.36(+3.92%)
Apr 28, 2020 9.238 9.238 9.238 34 +0.00(+0.00%)
Apr 27, 2020 9.238 9.238 9.238 9.238 270 -0.01(-0.14%)
Apr 24, 2020 9.200 9.250 9.200 9.250 2,400 -0.10(-1.07%)
Apr 23, 2020 8.700 9.350 8.700 9.350 3,404 +1.25(+15.43%)
Apr 20, 2020 8.100 8.100 8.100 0 -0.45(-5.26%)
Apr 17, 2020 8.990 8.990 8.550 8.550 400 +0.30(+3.64%)
Apr 16, 2020 8.300 8.300 8.250 8.250 1,572 -0.65(-7.30%)
Apr 15, 2020 8.900 8.900 8.890 8.900 1,126 +0.01(+0.11%)
Apr 14, 2020 8.550 8.890 8.050 8.890 773 -0.11(-1.22%)
Apr 13, 2020 9.000 9.000 9.000 2 +0.00(+0.00%)
Apr 09, 2020 9.000 9.000 9.000 140 +0.00(+0.00%)
Apr 08, 2020 9.000 9.000 9.000 24 +0.00(+0.00%)
Apr 06, 2020 9.000 9.000 9.000 0 -0.25(-2.70%)
Apr 03, 2020 9.500 9.500 8.510 9.250 700 -0.40(-4.15%)
Apr 02, 2020 9.650 9.650 9.650 9.650 100 -0.05(-0.52%)
Apr 01, 2020 9.780 9.780 9.700 9.700 300 -0.35(-3.48%)
Mar 31, 2020 10.10 10.30 10.05 10.05 17,991 -0.05(-0.50%)
Mar 30, 2020 10.50 11.00 10.10 10.10 1,183 +0.08(+0.80%)
Mar 27, 2020 10.02 10.02 10.02 10.02 100 +0.27(+2.77%)
Mar 25, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 24, 2020 9.750 9.750 9.750 80 +0.00(+0.00%)
Mar 23, 2020 10.00 10.00 9.750 9.750 1,612 -0.35(-3.47%)
Mar 20, 2020 10.00 10.10 10.00 10.10 12,100 +0.20(+2.02%)
Mar 19, 2020 10.00 10.10 9.900 9.900 9,688 -0.15(-1.49%)
Mar 18, 2020 10.75 10.75 10.00 10.05 3,295 -0.70(-6.51%)
Mar 17, 2020 10.60 11.00 10.60 10.75 10,425 +0.01(+0.09%)
Mar 16, 2020 10.74 10.74 10.74 10.74 1,001 +0.34(+3.27%)
Mar 12, 2020 10.40 10.40 10.40 0 -0.60(-5.45%)
Mar 11, 2020 11.00 11.00 11.00 11.00 200 -1.00(-8.33%)
Mar 09, 2020 12.00 12.00 12.00 0 +0.50(+4.35%)
Mar 06, 2020 11.65 11.73 11.50 11.50 9,500 -0.15(-1.29%)
Mar 04, 2020 11.65 11.65 11.65 0 +0.00(+0.00%)
Mar 03, 2020 11.65 11.65 11.65 11.65 120 +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.