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

Peoples Financial Corp (OP: PFBX )

15.52 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 29, 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 (%)
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%)
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.