Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:18PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Peoples Financial Corp. (PFBX)

At 4:00PM ET: 16.30   0.68 (4.35%)

MORE ON PFBX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 15.53 16.32 15.42 15.62 8,600 15.62 20-Nov-09 15.35 16.18 15.35 15.40 7,000 15.40 19-Nov-09 15.85 15.93 15.35 15.35 3,600 15.35 18-Nov-09 16.00 16.00 15.35 15.35 13,500 15.35 17-Nov-09 16.02 16.44 15.65 15.81 16,600 15.81 16-Nov-09 16.19 16.50 15.65 15.90 19,900 15.90 13-Nov-09 16.10 16.19 15.66 16.04 3,700 16.04 12-Nov-09 16.50 16.50 16.02 16.02 3,500 16.02 11-Nov-09 16.55 16.55 16.12 16.36 8,700 16.36 10-Nov-09 16.46 16.76 16.31 16.57 4,100 16.57 9-Nov-09 16.80 16.85 16.39 16.56 7,500 16.56 6-Nov-09 16.93 16.93 16.46 16.67 4,700 16.67 5-Nov-09 16.70 17.32 16.54 16.68 12,100 16.68 4-Nov-09 17.61 17.61 16.18 16.38 14,600 16.38 3-Nov-09 17.48 17.98 17.16 17.67 6,700 17.67 2-Nov-09 17.90 18.10 17.33 17.49 10,100 17.49 30-Oct-09 18.33 18.33 17.26 17.37 18,200 17.37 29-Oct-09 18.56 18.58 18.16 18.53 5,200 18.53 28-Oct-09 18.84 18.84 18.32 18.43 6,100 18.43 27-Oct-09 18.90 18.90 18.26 18.26 6,100 18.26 26-Oct-09 19.31 19.31 18.87 19.11 7,200 19.11 23-Oct-09 19.18 19.21 18.50 18.79 12,100 18.79 22-Oct-09 18.43 18.99 18.27 18.83 5,200 18.83 21-Oct-09 19.74 19.74 18.06 18.49 14,100 18.49 20-Oct-09 18.36 19.46 18.36 19.23 22,600 19.23 19-Oct-09 19.11 19.11 18.33 18.85 14,800 18.85 16-Oct-09 19.80 19.80 18.85 18.88 11,300 18.88 15-Oct-09 19.80 19.90 18.65 19.90 6,200 19.90 14-Oct-09 19.30 20.00 19.24 20.00 9,800 20.00 13-Oct-09 18.00 19.90 17.99 19.65 7,700 19.65 12-Oct-09 18.00 18.49 17.73 18.11 16,500 18.11 9-Oct-09 17.79 17.95 17.61 17.85 6,400 17.85 8-Oct-09 17.71 18.00 17.65 17.79 11,500 17.79 7-Oct-09 18.15 18.22 17.80 17.91 4,000 17.91 6-Oct-09 17.72 18.25 17.70 18.25 9,200 18.25 5-Oct-09 18.46 18.46 17.73 17.87 8,800 17.87 2-Oct-09 18.32 18.45 17.44 18.42 27,400 18.42 1-Oct-09 18.68 18.75 18.25 18.40 6,800 18.40 30-Sep-09 18.83 19.78 18.46 18.61 24,000 18.61 29-Sep-09 19.15 19.50 18.75 18.79 12,300 18.79 28-Sep-09 19.63 19.63 18.62 19.23 8,500 19.23 25-Sep-09 19.46 19.57 18.92 19.55 3,900 19.55 24-Sep-09 19.09 19.68 18.94 19.41 26,300 19.41 23-Sep-09 19.50 19.75 19.39 19.52 4,100 19.52 22-Sep-09 19.39 19.70 18.90 19.70 17,500 19.70 21-Sep-09 18.99 19.70 18.82 19.68 11,200 19.68 18-Sep-09 19.10 19.29 18.77 18.89 19,600 18.89 17-Sep-09 18.77 20.00 18.64 19.11 51,800 19.11 16-Sep-09 19.75 19.75 18.54 18.87 26,700 18.87 15-Sep-09 19.00 19.99 18.21 19.84 40,200 19.84 14-Sep-09 18.16 19.18 18.00 19.18 6,900 19.18 11-Sep-09 18.18 18.25 18.10 18.15 4,200 18.15 10-Sep-09 18.17 18.30 18.17 18.27 4,100 18.27 9-Sep-09 18.17 18.24 17.83 18.24 3,200 18.24 8-Sep-09 17.54 18.29 17.54 18.23 5,600 18.23 4-Sep-09 17.70 18.27 17.70 18.20 4,700 18.20 3-Sep-09 17.60 18.11 17.60 17.98 3,900 17.98 2-Sep-09 17.62 18.30 17.60 17.67 4,400 17.67 1-Sep-09 19.07 19.45 17.30 17.33 10,300 17.33 31-Aug-09 19.07 19.55 18.67 18.78 10,200 18.78 28-Aug-09 19.50 19.80 19.02 19.02 3,300 19.02 27-Aug-09 19.07 19.93 19.05 19.40 9,700 19.40 26-Aug-09 19.14 19.39 19.07 19.18 3,200 19.18 25-Aug-09 19.67 19.67 19.01 19.05 7,500 19.05 24-Aug-09 19.42 19.75 19.21 19.35 8,600 19.35 21-Aug-09 20.77 20.77 19.61 19.74 13,700 19.74 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions