Peoples Federal Bancshares Stock Price History, PEOP Historical Prices

Add to My Stocks
$21.72 $0.55 (2.47%) PEOP stock closing price Feb 20, 2015 (Closing)

View and download Peoples Federal Bancshares stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Peoples Federal Bancshares P/E ratio, and PS ratio. The Peoples Federal Bancshares stock price history chart shows that the stock price was at a high of $22.54 on Dec 31, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-20 23.17 23.17 21.72 21.72 10,221 127.77 5.64
2015-02-19 22.34 23.2 22.12 22.27 4,826 131 5.78
2015-02-18 0 0 0 21.67 16 - -
2015-02-17 21.68 21.68 21.67 21.67 1,941 127.47 5.63
2015-02-16 0 0 0 21.62 0 - -
2015-02-13 21.58 22.84 21.01 21.62 33,401 127.18 5.61
2015-02-12 21.49 21.73 21.48 21.73 5,627 127.82 5.64
2015-02-11 21.62 21.62 21.28 21.43 5,800 126.06 5.56
2015-02-10 21.4 21.57 21.32 21.56 7,392 126.79 5.6
2015-02-09 22.24 22.24 21.5 21.51 16,436 126.53 5.59
2015-02-06 21.85 21.91 21.76 21.91 767 128.88 5.69
2015-02-05 21.31 21.59 21.31 21.59 12,581 126.97 5.6
2015-02-04 21.29 21.49 21.25 21.34 7,759 125.53 5.54
2015-02-03 21.24 21.56 21.24 21.49 4,714 126.41 5.58
2015-02-02 21.05 21.28 20.96 21.16 5,083 88.17 5.49
2015-01-30 0 0 0 20.95 0 - -
2015-01-29 20.75 21.06 20.75 20.95 4,285 87.29 5.44
2015-01-28 21.22 21.22 21 21.04 1,511 - -
2015-01-27 21.19 21.56 21.19 21.26 6,237 - -
2015-01-26 21.15 21.54 21.15 21.3 13,871 - -
2015-01-23 21.39 21.64 21.39 21.64 6,400 - -
2015-01-22 21.29 21.45 20.98 21.45 14,353 - -
2015-01-21 21.24 21.43 21.21 21.21 731 - -
2015-01-20 21.34 21.43 21.02 21.23 9,645 - -
2015-01-19 0 0 0 21.31 0 - -
2015-01-16 21.25 21.47 21.25 21.31 7,292 - -
2015-01-15 21.21 21.23 21.07 21.11 15,207 - -
2015-01-14 21.26 21.51 21.14 21.37 9,226 - -
2015-01-13 21.5 21.95 21.36 21.36 8,150 - -
2015-01-12 21.33 21.63 21.33 21.57 1,179 - -
2015-01-09 21.68 21.82 21.54 21.68 2,059 - -
2015-01-08 21.85 22.04 21.72 21.9 40,705 - -
2015-01-07 21.6 21.87 21.52 21.87 12,346 - -
2015-01-06 21.77 21.89 21.46 21.72 22,671 - -
2015-01-05 22.07 22.28 21.84 22.13 9,515 - -
2015-01-02 22.3 22.78 22.09 22.12 800 - -
2015-01-01 0 0 0 22.54 0 - -
2014-12-31 22.5 22.59 22.46 22.54 7,954 - -
2014-12-30 22.51 22.79 22.5 22.5 6,002 - -
2014-12-29 22.48 22.6 22.48 22.52 10,999 - -
2014-12-26 22.14 22.97 22.13 22.31 7,775 - -
2014-12-25 0 0 0 22.1 0 - -
2014-12-24 22.12 22.18 21.76 22.1 4,496 - -
2014-12-23 22.12 22.5 22.12 22.21 3,409 - -
2014-12-22 22.48 22.48 21.99 22.2 1,617 - -
2014-12-19 21.82 22.06 21.82 22.06 914 - -
2014-12-18 22 22.29 21.99 22.21 8,367 - -
2014-12-17 21.45 21.99 21.45 21.99 10,816 - -
2014-12-16 21.82 21.82 21.53 21.53 905 - -
2014-12-15 21.51 21.58 21.51 21.58 961 - -
2014-12-12 21.65 21.65 21.49 21.65 1,503 - -
2014-12-11 21.13 21.85 21.13 21.82 11,708 - -
2014-12-10 21.78 22.12 21.78 21.86 1,019 - -
2014-12-09 21.62 22.1 21.62 22.1 5,253 - -
2014-12-08 21.67 22 21.4 21.9 6,863 - -
2014-12-05 21.75 22.01 21.71 21.86 15,726 - -
2014-12-04 21.24 21.75 21.24 21.59 4,758 - -
2014-12-03 21.6 21.6 21.42 21.53 1,369 - -
2014-12-02 21.47 21.49 21.47 21.47 1,135 - -
2014-12-01 21.83 21.83 21.01 21.01 1,034 - -
2014-11-28 21.63 21.63 21.39 21.39 2,085 - -
2014-11-27 0 0 0 21.64 0 - -
2014-11-26 21.64 21.64 21.64 21.64 261 - -
2014-11-25 21.35 21.54 21.35 21.46 502 - -
2014-11-24 20.99 21.19 20.99 21.13 58,251 - -
2014-11-21 21.28 21.35 21 21.02 6,639 - -
2014-11-20 21.32 21.32 21.25 21.32 304 - -
2014-11-19 21.19 21.2 21.19 21.2 260 - -
2014-11-18 21.39 21.39 21.21 21.35 1,292 - -
2014-11-17 21.45 21.66 21.33 21.33 9,326 - -
2014-11-14 21.84 21.84 21.5 21.52 1,097 - -
2014-11-13 21.74 21.84 21.43 21.77 4,459 - -
2014-11-12 20.85 21.7 20.85 21.7 17,127 - -
2014-11-11 21.67 21.77 21.54 21.74 11,200 - -
2014-11-10 21.48 21.77 21.33 21.77 6,513 - -
2014-11-07 21.44 21.59 21.24 21.59 8,004 - -
2014-11-06 21.54 21.61 21.37 21.58 4,214 - -
2014-11-05 21.48 21.51 21.34 21.51 2,874 - -
2014-11-04 21.1 21.48 21.09 21.32 4,857 - -
2014-11-03 21.69 21.69 21.02 21.25 14,666 - -
2014-10-31 21.44 21.6 21.19 21.58 6,794 - -
2014-10-30 21.24 21.7 21.04 21.33 7,490 - -
2014-10-29 20.9 21.33 20.79 21.32 6,117 - -
2014-10-28 20.79 21 20.79 21 9,100 - -
2014-10-27 20.57 20.71 20.44 20.71 10,186 - -
2014-10-24 20.74 20.77 20.5 20.72 9,228 - -
2014-10-23 20.78 20.91 20.47 20.68 8,089 - -
2014-10-22 20.62 20.85 20.54 20.74 17,374 - -
2014-10-21 20.5 20.7 20.49 20.7 31,440 - -
Get more Data

Peoples Federal Bancshares Stock History Chart

View PEOP PE ratio, PS ratio stocks charts and compare with peers.
PEOP Chart
Note: Compare Peoples Federal Bancshares stock price history with the index and industry peers.

Peoples Federal Bancshares Stock Price History: Past 5 years

Max Stock Price22.54Dec 31,2014
Min Stock Price17.1Oct 31,2013
Avg Stock Price18.97

Peoples Federal Bancshares Historical PE ratio: Past 5 years

Max PE Ratio131Feb 19,2015
Min PE Ratio46.76Nov 04,2013
Avg PE Ratio65.31

Peoples Federal Bancshares Historical PS ratio: Past 5 years

Max PS Ratio5.85Dec 29,2014
Min PS Ratio4.63Oct 31,2013
Avg PS Ratio5.06

PEOP Industry Peers

Company Price Change (%)
Stonecastle Financial (BANX)23.10.12 (0.52%)
Swk Holdings (SWKH)10.250 (0%)
Blue Hills Bancorp (BHBK)22.20.55 (2.54%)
Hingham Institution For Savings (HIFS)216.773.01 (1.41%)
United Financial Bancorp (UBNK)17.840.63 (3.66%)
First Connecticut Bancorp (FBNK)31.155.15 (19.81%)
Berkshire Hills Bancorp (BHLB)42.50.75 (1.8%)

Peoples Federal Bancshares share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Peoples Federal Bancshares stock analysis. Peoples Federal Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. PEOP stock saw a high of $23.17, and a low of $21.72 on last trading day. The company's P/S ratio was at a high of 5.85 on Dec 29, 2014 according to our Peoples Federal Bancshares stock history data.