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 low of 10.19 on 26 Aug, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-2023.1723.1721.7221.7210221127.775.64
2015-02-1922.3423.2022.1222.274826131.005.78
2015-02-180.000.000.0021.6716N/AN/A
2015-02-1721.6821.6821.6721.671941127.475.63
2015-02-160.000.000.0021.620N/AN/A
2015-02-1321.5822.8421.0121.6233401127.185.61
2015-02-1221.4921.7321.4821.735627127.825.64
2015-02-1121.6221.6221.2821.435800126.065.56
2015-02-1021.4021.5721.3221.567392126.795.60
2015-02-0922.2422.2421.5021.5116436126.535.59
2015-02-0621.8521.9121.7621.91767128.885.69
2015-02-0521.3121.5921.3121.5912581126.975.60
2015-02-0421.2921.4921.2521.347759125.535.54
2015-02-0321.2421.5621.2421.494714126.415.58
2015-02-0221.0521.2820.9621.16508388.175.49
2015-01-300.000.000.0020.950N/AN/A
2015-01-2920.7521.0620.7520.95428587.295.44
2015-01-2821.2221.2221.0021.041511N/AN/A
2015-01-2721.1921.5621.1921.266237N/AN/A
2015-01-2621.1521.5421.1521.3013871N/AN/A
2015-01-2321.3921.6421.3921.646400N/AN/A
2015-01-2221.2921.4520.9821.4514353N/AN/A
2015-01-2121.2421.4321.2121.21731N/AN/A
2015-01-2021.3421.4321.0221.239645N/AN/A
2015-01-190.000.000.0021.310N/AN/A
2015-01-1621.2521.4721.2521.317292N/AN/A
2015-01-1521.2121.2321.0721.1115207N/AN/A
2015-01-1421.2621.5121.1421.379226N/AN/A
2015-01-1321.5021.9521.3621.368150N/AN/A
2015-01-1221.3321.6321.3321.571179N/AN/A
2015-01-0921.6821.8221.5421.682059N/AN/A
2015-01-0821.8522.0421.7221.9040705N/AN/A
2015-01-0721.6021.8721.5221.8712346N/AN/A
2015-01-0621.7721.8921.4621.7222671N/AN/A
2015-01-0522.0722.2821.8422.139515N/AN/A
2015-01-0222.3022.7822.0922.12800N/AN/A
2015-01-010.000.000.0022.540N/AN/A
2014-12-3122.5022.5922.4622.547954N/AN/A
2014-12-3022.5122.7922.5022.506002N/AN/A
2014-12-2922.4822.6022.4822.5210999N/AN/A
2014-12-2622.1422.9722.1322.317775N/AN/A
2014-12-250.000.000.0022.100N/AN/A
2014-12-2422.1222.1821.7622.104496N/AN/A
2014-12-2322.1222.5022.1222.213409N/AN/A
2014-12-2222.4822.4821.9922.201617N/AN/A
2014-12-1921.8222.0621.8222.06914N/AN/A
2014-12-1822.0022.2921.9922.218367N/AN/A
2014-12-1721.4521.9921.4521.9910816N/AN/A
2014-12-1621.8221.8221.5321.53905N/AN/A
2014-12-1521.5121.5821.5121.58961N/AN/A
2014-12-1221.6521.6521.4921.651503N/AN/A
2014-12-1121.1321.8521.1321.8211708N/AN/A
2014-12-1021.7822.1221.7821.861019N/AN/A
2014-12-0921.6222.1021.6222.105253N/AN/A
2014-12-0821.6722.0021.4021.906863N/AN/A
2014-12-0521.7522.0121.7121.8615726N/AN/A
2014-12-0421.2421.7521.2421.594758N/AN/A
2014-12-0321.6021.6021.4221.531369N/AN/A
2014-12-0221.4721.4921.4721.471135N/AN/A
2014-12-0121.8321.8321.0121.011034N/AN/A
2014-11-2821.6321.6321.3921.392085N/AN/A
2014-11-270.000.000.0021.640N/AN/A
2014-11-2621.6421.6421.6421.64261N/AN/A
2014-11-2521.3521.5421.3521.46502N/AN/A
2014-11-2420.9921.1920.9921.1358251N/AN/A
2014-11-2121.2821.3521.0021.026639N/AN/A
2014-11-2021.3221.3221.2521.32304N/AN/A
2014-11-1921.1921.2021.1921.20260N/AN/A
2014-11-1821.3921.3921.2121.351292N/AN/A
2014-11-1721.4521.6621.3321.339326N/AN/A
2014-11-1421.8421.8421.5021.521097N/AN/A
2014-11-1321.7421.8421.4321.774459N/AN/A
2014-11-1220.8521.7020.8521.7017127N/AN/A
2014-11-1121.6721.7721.5421.7411200N/AN/A
2014-11-1021.4821.7721.3321.776513N/AN/A
2014-11-0721.4421.5921.2421.598004N/AN/A
2014-11-0621.5421.6121.3721.584214N/AN/A
2014-11-0521.4821.5121.3421.512874N/AN/A
2014-11-0421.1021.4821.0921.324857N/AN/A
2014-11-0321.6921.6921.0221.2514666N/AN/A
2014-10-3121.4421.6021.1921.586794N/AN/A
2014-10-3021.2421.7021.0421.337490N/AN/A
2014-10-2920.9021.3320.7921.326117N/AN/A
2014-10-2820.7921.0020.7921.009100N/AN/A
2014-10-2720.5720.7120.4420.7110186N/AN/A
2014-10-2420.7420.7720.5020.729228N/AN/A
2014-10-2320.7820.9120.4720.688089N/AN/A
2014-10-2220.6220.8520.5420.7417374N/AN/A
2014-10-2120.5020.7020.4920.7031440N/AN/A
Get more Data

Peoples Federal Bancshares Stock 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 Historical Prices: Past 5 years

Max Stock Price 22.54 Dec 31,2014
Min Stock Price 16.16 Nov 15,2012
Avg Stock Price 18.4

Peoples Federal Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 131 Feb 19,2015
Min PE Ratio 38.67 Jun 22,2012
Avg PE Ratio 63.3

Peoples Federal Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 5.85 Dec 29,2014
Min PS Ratio 4.36 Nov 15,2012
Avg PS Ratio 4.95

PEOP Industry Peers

Company Price Change (%)
Mvb Financial (MVBF)150.6 (4.17%)
Swk Holdings (SWKH)11.250.25 (2.27%)
Hampden Bancorp (HBNK)22.210 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Blue Hills Bancorp (BHBK)18.950.4 (2.16%)
Hingham Institution For Savings (HIFS)177.970.99 (0.56%)
United Financial Bancorp (UBNK)16.860.02 (0.12%)

We provide Peoples Federal Bancshares historical quotes along with PE ratio and PS ratio for doing Peoples Federal Bancshares fundamental analysis. The price movement is easily depicted in the Peoples Federal Bancshares stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. PEOP closed at 21.72 and traded with a volume of 10221 on the last trading day. .