Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Financial Corp (OP: PFBX )

16.00 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 11, 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, 2021 16.40 16.50 16.40 16.50 4,067 -0.18(-1.05%)
May 25, 2021 16.68 16.68 16.68 16 +0.16(+0.94%)
May 24, 2021 16.55 16.55 16.52 16.52 2,700 -0.14(-0.84%)
May 21, 2021 16.55 16.66 16.52 16.66 3,250 -0.19(-1.13%)
May 19, 2021 16.85 16.85 16.85 0 -0.25(-1.46%)
May 18, 2021 16.85 17.10 16.75 17.10 4,542 -0.38(-2.17%)
May 11, 2021 17.48 17.48 17.48 66 -0.01(-0.06%)
May 10, 2021 17.17 17.75 17.13 17.49 4,200 +0.09(+0.52%)
May 07, 2021 17.27 17.45 17.25 17.40 2,105 -0.12(-0.68%)
May 05, 2021 17.52 17.52 17.52 1 +0.00(+0.00%)
May 03, 2021 17.52 17.52 17.52 0 +0.02(+0.11%)
Apr 27, 2021 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 21, 2021 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 20, 2021 17.50 17.50 17.50 17.50 519 +0.36(+2.10%)
Apr 19, 2021 17.14 17.14 17.14 10 +0.00(+0.00%)
Apr 16, 2021 17.14 17.14 17.14 79 +0.00(+0.00%)
Apr 15, 2021 17.35 17.35 17.12 17.14 4,320 -0.06(-0.35%)
Apr 14, 2021 17.25 17.25 17.11 17.20 6,617 -0.34(-1.93%)
Apr 13, 2021 17.55 17.65 17.54 17.54 24,400 +0.34(+1.97%)
Apr 12, 2021 17.20 17.20 17.20 17.20 1,201 +0.00(+0.00%)
Apr 09, 2021 17.40 17.50 17.20 17.20 11,300 -0.25(-1.43%)
Apr 08, 2021 17.00 17.45 17.00 17.45 3,220 +0.40(+2.35%)
Apr 07, 2021 16.99 17.05 16.75 17.05 6,761 +0.28(+1.67%)
Apr 06, 2021 17.00 17.00 16.77 16.77 1,144 -0.12(-0.71%)
Apr 05, 2021 16.75 16.89 16.75 16.89 272 -0.11(-0.65%)
Apr 01, 2021 17.00 17.00 17.00 1 +0.00(+0.00%)
Mar 30, 2021 17.00 17.00 17.00 0 -0.01(-0.06%)
Mar 26, 2021 17.01 17.01 17.01 0 +0.00(+0.00%)
Mar 25, 2021 17.08 17.08 17.01 17.01 5,092 -0.04(-0.23%)
Mar 24, 2021 17.05 17.05 17.05 17.05 4,099 +0.03(+0.18%)
Mar 23, 2021 17.02 17.02 17.02 100 +0.00(+0.00%)
Mar 22, 2021 17.02 17.02 17.02 150 +0.00(+0.00%)
Mar 19, 2021 17.00 17.02 17.00 17.02 3,700 +0.02(+0.12%)
Mar 18, 2021 17.00 17.00 17.00 17.00 28,707 +0.15(+0.89%)
Mar 17, 2021 16.77 16.85 16.77 16.85 1,500 +0.08(+0.45%)
Mar 15, 2021 16.77 16.77 16.77 0 -0.18(-1.03%)
Mar 12, 2021 16.80 17.00 16.80 16.95 48,400 +0.10(+0.59%)
Mar 11, 2021 16.75 16.85 16.70 16.85 5,407 -0.05(-0.30%)
Mar 10, 2021 16.90 16.90 16.85 16.90 1,500 +0.15(+0.90%)
Mar 09, 2021 16.75 16.75 16.75 16.75 500 +0.10(+0.60%)
Mar 08, 2021 16.65 16.65 16.65 16.65 639 -0.40(-2.35%)
Mar 05, 2021 16.80 17.05 16.80 17.05 1,500 +0.45(+2.71%)
Mar 04, 2021 16.60 16.60 16.60 16.60 855 -0.40(-2.35%)
Mar 03, 2021 16.75 17.00 16.75 17.00 3,233 +0.40(+2.41%)
Mar 02, 2021 16.80 16.80 16.26 16.60 2,276 +0.45(+2.79%)
Feb 26, 2021 16.15 16.15 16.15 0 -0.10(-0.62%)
Feb 25, 2021 16.00 16.45 16.00 16.25 63,044 +0.51(+3.21%)
Feb 24, 2021 15.74 15.74 15.74 2 +0.00(+0.00%)
Feb 23, 2021 15.40 16.15 15.40 15.74 54,527 +0.09(+0.61%)
Feb 22, 2021 15.40 15.65 15.35 15.65 6,899 +1.00(+6.83%)
Feb 19, 2021 14.65 14.65 14.65 72 +0.00(+0.00%)
Feb 18, 2021 15.50 15.50 14.65 14.65 1,900 -0.65(-4.25%)
Feb 17, 2021 15.30 15.40 15.30 15.30 2,900 +0.00(+0.00%)
Feb 16, 2021 15.45 15.45 15.10 15.30 12,902 -0.25(-1.61%)
Feb 12, 2021 15.40 15.55 15.40 15.55 7,700 +0.55(+3.67%)
Feb 11, 2021 15.00 15.00 15.00 15.00 827 +0.10(+0.67%)
Feb 10, 2021 14.75 14.90 14.00 14.90 1,330 +0.40(+2.76%)
Feb 09, 2021 14.00 14.50 14.00 14.50 1,223 +0.80(+5.84%)
Feb 08, 2021 13.70 13.70 13.70 87 +0.00(+0.00%)
Feb 05, 2021 13.70 13.70 13.40 13.70 37,300 +0.30(+2.24%)
Feb 02, 2021 13.40 13.40 13.40 0 +0.03(+0.22%)
Jan 27, 2021 13.37 13.37 13.37 0 +0.00(+0.00%)
Jan 26, 2021 13.37 13.37 13.37 13.37 530 +0.02(+0.15%)
Jan 25, 2021 13.30 13.35 13.30 13.35 4,027 -0.60(-4.30%)
Jan 22, 2021 13.95 13.95 13.95 13.95 200 +0.70(+5.28%)
Jan 21, 2021 13.25 14.00 13.25 13.25 29,834 +0.09(+0.68%)
Jan 19, 2021 13.16 13.16 13.16 0 -0.34(-2.52%)
Jan 12, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 11, 2021 13.50 13.50 13.50 80 +0.00(+0.00%)
Jan 08, 2021 13.50 13.50 13.50 17 +0.00(+0.00%)
Jan 07, 2021 13.50 13.50 13.50 7 +0.00(+0.00%)
Jan 06, 2021 13.50 13.50 13.50 105 +0.00(+0.00%)
Dec 31, 2020 13.50 13.50 13.50 0 +0.45(+3.45%)
Dec 30, 2020 13.05 13.05 13.05 57 +0.00(+0.00%)
Dec 29, 2020 13.25 13.25 13.05 13.05 564 +0.00(+0.00%)
Dec 28, 2020 13.25 13.25 13.05 13.05 19,841 -0.15(-1.14%)
Dec 24, 2020 13.00 13.20 13.00 13.20 3,100 +0.30(+2.33%)
Dec 23, 2020 13.07 13.07 12.80 12.90 17,305 -0.33(-2.49%)
Dec 22, 2020 13.23 13.23 13.23 13.23 100 +0.33(+2.56%)
Dec 21, 2020 12.90 12.90 12.90 12.90 518 +0.00(+0.00%)
Dec 18, 2020 13.00 13.24 12.80 12.90 12,900 -0.13(-1.00%)
Dec 17, 2020 13.03 13.03 13.03 13.03 250 -0.77(-5.58%)
Dec 16, 2020 14.00 14.00 13.00 13.80 4,485 -0.21(-1.50%)
Dec 14, 2020 14.01 14.01 14.01 0 +0.01(+0.07%)
Dec 11, 2020 14.00 14.00 13.00 14.00 2,600 +0.25(+1.82%)
Dec 10, 2020 13.75 13.75 13.75 60 +0.00(+0.00%)
Dec 09, 2020 14.20 14.20 13.75 13.75 5,653 -0.25(-1.79%)
Dec 08, 2020 14.00 14.00 14.00 14.00 8,000 +0.00(+0.00%)
Dec 07, 2020 13.70 14.00 13.70 14.00 3,579 +0.24(+1.74%)
Dec 04, 2020 13.76 13.76 13.76 12 +0.00(+0.00%)
Dec 03, 2020 13.70 13.76 13.70 13.76 500 +0.06(+0.44%)
Dec 01, 2020 13.70 13.70 13.70 0 +0.00(+0.00%)
Nov 30, 2020 14.00 14.00 13.70 13.70 1,281 -0.10(-0.72%)
Nov 27, 2020 13.80 13.80 13.70 13.80 3,200 -0.20(-1.43%)
Nov 25, 2020 14.15 14.15 13.70 14.00 56,700 -0.15(-1.06%)
Nov 24, 2020 14.10 14.60 14.00 14.15 9,592 +0.15(+1.07%)
Nov 23, 2020 13.90 14.00 13.90 14.00 106,214 +0.25(+1.82%)
Nov 20, 2020 13.75 13.75 13.75 13.75 1,500 -0.25(-1.79%)
Nov 19, 2020 13.25 14.00 13.25 14.00 27,275 +0.75(+5.66%)
Nov 18, 2020 12.95 13.25 12.33 13.25 39,822 +0.75(+6.00%)
Nov 17, 2020 11.75 12.50 11.75 12.50 12,183 +0.75(+6.38%)
Nov 16, 2020 11.50 12.50 11.50 11.75 8,696 +0.65(+5.86%)
Nov 13, 2020 11.10 11.10 11.10 10 +0.00(+0.00%)
Nov 12, 2020 11.10 11.10 11.10 11.10 15,565 +0.35(+3.26%)
Nov 11, 2020 10.75 10.75 10.75 10.75 200 +0.25(+2.38%)
Nov 10, 2020 10.50 10.50 10.50 21 +0.00(+0.00%)
Nov 09, 2020 10.50 10.50 10.50 10.50 500 +0.00(+0.00%)
Nov 06, 2020 10.50 10.50 10.50 10.50 500 +0.00(+0.00%)
Nov 05, 2020 10.50 10.50 10.50 10.50 306 +0.00(+0.00%)
Nov 03, 2020 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 02, 2020 10.25 10.50 10.25 10.50 30,615 +0.25(+2.44%)
Oct 30, 2020 10.25 10.25 10.25 107 +0.00(+0.00%)
Oct 28, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 27, 2020 10.25 10.25 10.25 10.25 2,147 +0.00(+0.00%)
Oct 26, 2020 10.25 10.25 10.25 10.25 9,087 +0.00(+0.00%)
Oct 23, 2020 10.25 10.25 10.25 10.25 5,000 +0.00(+0.00%)
Oct 22, 2020 10.25 10.27 10.25 10.25 6,365 -0.49(-4.56%)
Oct 19, 2020 10.74 10.74 10.74 0 +0.45(+4.37%)
Oct 16, 2020 10.29 10.29 10.29 22 +0.00(+0.00%)
Oct 14, 2020 10.29 10.29 10.29 0 +0.00(+0.00%)
Oct 12, 2020 10.29 10.29 10.29 0 +0.00(+0.00%)
Oct 07, 2020 10.29 10.29 10.29 0 +0.00(+0.00%)
Oct 06, 2020 10.29 10.29 10.29 10.29 4,005 -0.16(-1.53%)
Oct 05, 2020 10.45 10.45 10.45 106 +0.00(+0.00%)
Oct 02, 2020 10.25 10.45 10.25 10.45 1,500 +0.20(+1.95%)
Sep 30, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 29, 2020 10.25 10.25 10.25 10.25 1,475 -0.11(-1.06%)
Sep 28, 2020 10.25 10.36 10.25 10.36 900 +0.11(+1.07%)
Sep 25, 2020 10.25 10.25 10.25 10.25 100 +0.00(+0.00%)
Sep 24, 2020 10.25 10.25 10.05 10.25 700 +0.00(+0.00%)
Sep 23, 2020 10.25 10.25 10.25 7 +0.00(+0.00%)
Sep 21, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 17, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 16, 2020 10.25 10.25 10.25 48 +0.00(+0.00%)
Sep 11, 2020 10.25 10.25 10.25 0 +0.15(+1.49%)
Sep 10, 2020 10.25 10.34 10.10 10.10 10,887 -0.15(-1.46%)
Sep 09, 2020 10.25 10.25 10.25 10.25 7,031 +0.00(+0.00%)
Sep 08, 2020 10.30 10.30 10.25 10.25 3,508 -0.17(-1.63%)
Sep 04, 2020 10.42 10.42 10.42 10.42 200 +0.17(+1.66%)
Sep 02, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 01, 2020 10.45 10.45 10.25 10.25 1,701 +0.00(+0.00%)
Aug 31, 2020 10.25 10.25 10.25 10.25 200 +0.00(+0.00%)
Aug 27, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 26, 2020 10.30 10.30 10.25 10.25 1,820 -0.54(-5.00%)
Aug 25, 2020 10.75 10.79 10.75 10.79 10,210 +0.54(+5.27%)
Aug 24, 2020 10.25 10.25 10.25 10.25 1,646 +0.00(+0.00%)
Aug 20, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 18, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 17, 2020 10.25 10.25 10.25 6 +0.00(+0.00%)
Aug 14, 2020 10.25 10.25 10.25 61 +0.00(+0.00%)
Aug 13, 2020 10.25 10.25 10.25 60 +0.00(+0.00%)
Aug 11, 2020 10.25 10.25 10.25 0 +0.50(+5.13%)
Aug 10, 2020 10.00 10.00 9.750 9.750 17,300 -0.25(-2.50%)
Aug 07, 2020 10.00 10.00 10.00 103 +0.00(+0.00%)
Aug 05, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 04, 2020 10.99 10.99 10.00 10.00 1,936 +0.45(+4.71%)
Aug 03, 2020 10.99 10.99 9.500 9.550 5,698 -0.95(-9.05%)
Jul 31, 2020 10.50 10.50 10.50 10.50 100 +0.50(+5.00%)
Jul 30, 2020 9.535 10.00 9.500 10.00 8,300 +0.50(+5.26%)
Jul 29, 2020 9.500 9.500 9.500 9.500 3,083 -0.05(-0.52%)
Jul 28, 2020 9.550 9.550 9.550 9.550 5,000 -0.02(-0.26%)
Jul 27, 2020 9.575 9.575 9.575 139 +0.00(+0.00%)
Jul 24, 2020 9.575 9.575 9.575 37 +0.00(+0.00%)
Jul 22, 2020 9.575 9.575 9.575 0 -0.04(-0.47%)
Jul 21, 2020 9.620 9.620 9.620 9.620 180 +0.02(+0.21%)
Jul 20, 2020 9.600 9.600 9.600 9.600 6,150 +0.09(+0.95%)
Jul 17, 2020 9.510 9.510 9.510 99 +0.00(+0.00%)
Jul 16, 2020 9.510 9.510 9.510 31 +0.00(+0.00%)
Jul 15, 2020 9.530 9.540 9.500 9.510 3,883 +0.01(+0.11%)
Jul 14, 2020 9.500 9.500 9.500 1 +0.00(+0.00%)
Jul 13, 2020 9.500 9.500 9.500 134 +0.00(+0.00%)
Jul 10, 2020 9.525 9.525 9.450 9.500 18,400 +0.00(+0.00%)
Jul 09, 2020 9.500 9.500 9.500 9.500 5,000 +0.05(+0.53%)
Jul 08, 2020 9.450 9.450 9.450 9.450 125 -0.05(-0.53%)
Jul 07, 2020 9.440 9.500 9.440 9.500 9,350 +0.00(+0.00%)
Jul 06, 2020 9.500 9.500 9.500 9.500 2,947 +0.10(+1.06%)
Jul 02, 2020 9.400 9.550 9.400 9.400 5,200 -0.10(-1.05%)
Jul 01, 2020 9.500 9.500 9.400 9.500 22,615 +0.00(+0.00%)
Jun 30, 2020 9.500 9.500 9.250 9.500 26,128 +0.25(+2.70%)
Jun 29, 2020 9.250 9.250 9.250 9.250 891 -0.20(-2.12%)
Jun 26, 2020 9.450 9.450 9.450 9.450 100 +0.05(+0.53%)
Jun 25, 2020 9.400 9.400 9.400 2 +0.00(+0.00%)
Jun 22, 2020 9.400 9.400 9.400 0 -0.05(-0.53%)
Jun 19, 2020 9.450 9.450 9.450 9.450 200 -0.15(-1.56%)
Jun 18, 2020 9.600 9.600 9.600 3 +0.00(+0.00%)
Jun 17, 2020 9.600 9.600 9.600 55 +0.00(+0.00%)
Jun 15, 2020 9.600 9.600 9.600 0 +0.35(+3.78%)
Jun 12, 2020 9.250 9.250 9.250 24 +0.00(+0.00%)
Jun 11, 2020 9.250 9.250 9.250 9.250 100 -0.25(-2.63%)
Jun 09, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 08, 2020 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Jun 05, 2020 9.500 9.500 9.500 9.500 300 +0.25(+2.70%)
Jun 04, 2020 9.250 9.250 9.250 50 +0.00(+0.00%)
Jun 03, 2020 9.250 9.250 9.250 34 +0.00(+0.00%)
Jun 02, 2020 9.250 9.250 9.250 70 +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.