Historical Stock Prices

PCF 
$8.05
*  
0.06
0.75%
Get PCF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PCF now
Exchange:NYSE

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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 8.01 8.05 8 8.05 22,942
09/22/2016 7.98 8.05 7.94 7.99 45,057
09/21/2016 7.91 7.9407 7.9 7.93 25,476
09/20/2016 7.93 7.95 7.93 7.93 18,037
09/19/2016 7.92 7.96 7.91 7.91 27,490
09/16/2016 7.88 7.97 7.87 7.88 50,465
09/15/2016 7.87 7.93 7.86 7.87 26,110
09/14/2016 7.78 7.89 7.78 7.88 51,726
09/13/2016 7.85 7.91 7.79 7.79 43,490
09/12/2016 7.88 7.95 7.81 7.92 48,703
09/09/2016 8.05 8.05 7.92 7.92 53,260
09/08/2016 8.07 8.08 8.035 8.06 26,828
09/07/2016 8.05 8.06 8.03 8.05 28,917
09/06/2016 8.02 8.07 8.01 8.0368 36,909
09/02/2016 8.01 8.04 8 8.04 37,568
09/01/2016 8.03 8.03 7.98 8 52,307
08/31/2016 8.06 8.06 8.01 8.02 36,547
08/30/2016 8.04 8.08 8.03 8.03 56,501
08/29/2016 8.07 8.09 8.02 8.03 27,060
08/26/2016 8.03 8.06 8.02 8.05 19,131
08/25/2016 8.05 8.0599 8 8.01 21,095
08/24/2016 8.06 8.08 8.04 8.04 26,865
08/23/2016 8.04 8.09 8.03 8.04 36,873
08/22/2016 7.99 8.01 7.98 8 20,197
08/19/2016 8.04 8.04 8.01 8.02 31,568
08/18/2016 8.04 8.07 8.02 8.03 47,361
08/17/2016 8.06 8.07 8.03 8.04 24,006
08/16/2016 8.03 8.0699 8.03 8.05 42,574
08/15/2016 8.03 8.0525 8.02 8.03 36,698
08/12/2016 8.04 8.05 8 8.03 23,317
08/11/2016 7.99 8.0326 7.98 8.01 35,994
08/10/2016 7.99 8.0026 7.98 7.98 13,699
08/09/2016 7.98 8.01 7.98 7.98 10,434
08/08/2016 7.98 8.01 7.956 7.97 15,922
08/05/2016 7.93 7.98 7.93 7.93 13,616
08/04/2016 7.9 7.94 7.88 7.924 15,111
08/03/2016 7.86 7.91 7.83 7.86 19,471
08/02/2016 7.97 7.99 7.85 7.85 29,227
08/01/2016 8.06 8.07 7.94 7.94 11,640
07/29/2016 8.03 8.085 8.02 8.04 12,059
07/28/2016 7.92 8.06 7.92 8.01 32,861
07/27/2016 7.93 7.99 7.9101 7.96 49,476
07/26/2016 7.92 7.99 7.91 7.93 42,814
07/25/2016 7.93 7.96 7.895 7.91 50,436
07/22/2016 7.93 7.94 7.91 7.91 42,564
07/21/2016 7.88 7.97 7.88 7.93 32,922
07/20/2016 7.92 7.92 7.9 7.92 18,266
07/19/2016 7.91 7.94 7.88 7.94 27,781
07/18/2016 7.88 7.92 7.88 7.91 15,594
07/15/2016 7.85 7.89 7.85 7.89 25,052
07/14/2016 7.84 7.88 7.82 7.85 38,082
07/13/2016 7.9 7.9 7.8 7.82 36,815
07/12/2016 7.89 7.94 7.84 7.89 21,569
07/11/2016 7.85 7.93 7.84 7.85 26,066
07/08/2016 7.81 7.87 7.81 7.84 40,617
07/07/2016 7.76 7.81 7.73 7.77 38,213
07/06/2016 7.7 7.78 7.7 7.77 23,630
07/05/2016 7.72 7.74 7.68 7.7 36,126
07/01/2016 7.7 7.75 7.7 7.72 21,671
06/30/2016 7.8 7.855 7.65 7.67 33,931
06/29/2016 7.69 7.86 7.67 7.77 26,138
06/28/2016 7.56 7.67 7.56 7.64 22,897
06/27/2016 7.57 7.58 7.5011 7.51 24,119
06/24/2016 7.59 7.77 7.55 7.57 44,951
06/23/2016 7.71 7.77 7.7 7.7 43,809
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?