Historical Stock Prices

NFJ 
$19.13
*  
0.07
0.37%
Get NFJ Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading NFJ now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 19.12 19.13 19.03 19.13 148,360
08/28/2014 18.96 19.08 18.9 19.06 191,678
08/27/2014 18.96 19.04 18.89 19.02 220,834
08/26/2014 18.88 18.94 18.81 18.88 173,622
08/25/2014 18.92 18.92 18.8 18.87 134,072
08/22/2014 18.92 18.92 18.78 18.88 118,713
08/21/2014 18.77 18.94 18.77 18.92 178,189
08/20/2014 18.69 18.829 18.69 18.75 176,927
08/19/2014 18.7 18.85 18.63 18.75 185,050
08/18/2014 18.75 18.82 18.54 18.64 210,746
08/15/2014 18.66 18.7 18.551 18.7 193,557
08/14/2014 18.55 18.6499 18.523 18.58 188,642
08/13/2014 18.48 18.52 18.4 18.49 199,426
08/12/2014 18.34 18.41 18.2901 18.4 188,487
08/11/2014 18.22 18.4 18.22 18.32 170,270
08/08/2014 17.98 18.2 17.95 18.18 110,586
08/07/2014 18.07 18.15 17.94 17.95 241,748
08/06/2014 18 18.05 17.8411 18 255,391
08/05/2014 18.09 18.18 18.01 18.05 232,425
08/04/2014 18.24 18.27 18.06 18.19 280,415
08/01/2014 18.44 18.5 18.24 18.25 226,493
07/31/2014 18.72 18.78 18.39 18.42 333,267
07/30/2014 18.9 18.93 18.76 18.83 209,994
07/29/2014 18.83 18.94 18.77 18.83 159,744
07/28/2014 18.88 18.93 18.8 18.83 150,689
07/25/2014 18.93 19.02 18.8101 18.85 186,889
07/24/2014 19.03 19.0975 18.86 18.94 202,322
07/23/2014 19 19.14 18.95 18.98 228,669
07/22/2014 18.92 18.98 18.87 18.96 167,612
07/21/2014 18.92 18.92 18.82 18.88 144,387
07/18/2014 18.75 18.96 18.7301 18.92 166,841
07/17/2014 18.8 18.8 18.68 18.7 170,729
07/16/2014 18.88 18.92 18.67 18.81 288,352
07/15/2014 18.99 18.99 18.67 18.72 252,551
07/14/2014 19 19.08 18.88 18.94 272,475
07/11/2014 18.8 18.99 18.8 18.87 247,635
07/10/2014 18.87 18.92 18.71 18.86 296,712
07/09/2014 18.85 18.94 18.79 18.92 211,759
07/08/2014 18.74 18.81 18.6 18.81 262,372
07/07/2014 18.79 18.82 18.7 18.82 209,847
07/03/2014 18.75 18.84 18.73 18.75 115,946
07/02/2014 18.83 18.84 18.56 18.72 239,014
07/01/2014 18.85 18.88 18.78 18.88 141,359
06/30/2014 18.74 18.87 18.71 18.81 286,134
06/27/2014 18.67 18.8 18.51 18.7 253,663
06/26/2014 18.61 18.61 18.46 18.61 160,396
06/25/2014 18.45 18.57 18.45 18.57 151,573
06/24/2014 18.29 18.49 18.29 18.45 221,388
06/23/2014 18.4 18.45 18.22 18.25 203,142
06/20/2014 18.51 18.59 18.31 18.34 182,269
06/19/2014 18.54 18.6 18.42 18.47 252,199
06/18/2014 18.43 18.59 18.4204 18.59 230,284
06/17/2014 18.44 18.44 18.343 18.41 185,890
06/16/2014 18.43 18.48 18.31 18.37 180,252
06/13/2014 18.26 18.48 18.25 18.4 300,241
06/12/2014 18.25 18.28 18.08 18.17 404,242
06/11/2014 18.6 18.65 18.52 18.59 499,441
06/10/2014 18.79 18.94 18.673 18.68 437,441
06/09/2014 18.81 18.82 18.65 18.72 399,392
06/06/2014 18.81 18.86 18.73 18.8 338,558
06/05/2014 18.94 18.97 18.79 18.85 298,270
06/04/2014 18.83 18.95 18.8 18.95 257,416
06/03/2014 18.8 18.92 18.79 18.88 246,918
06/02/2014 18.82 18.87 18.8101 18.87 227,676
05/30/2014 18.95 18.95 18.8 18.85 257,618
05/29/2014 19 19 18.78 18.98 375,662
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?