Historical Stock Prices

PFG 
$55.51
*  
0.22
0.4%
Get PFG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PFG 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

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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.
07/31/2015 55.32 55.83 54.96 55.51 1,811,254
07/30/2015 54.76 55.465 54.64 55.29 1,308,357
07/29/2015 54.44 55 54.26 54.91 1,162,781
07/28/2015 54.86 54.88 54.13 54.33 1,636,990
07/27/2015 54.11 54.35 53.5 54.3 1,792,841
07/24/2015 53.3 54.68 53.21 54.46 2,610,467
07/23/2015 52.95 53.17 52.37 52.48 1,092,044
07/22/2015 53.15 53.19 52.85 53.05 948,152
07/21/2015 53.23 53.5 52.89 53.15 959,809
07/20/2015 52.95 53.37 52.6 53.18 1,140,274
07/17/2015 52.94 53.1 52.47 52.82 885,658
07/16/2015 52.92 53.13 52.64 53.09 1,062,174
07/15/2015 52.31 52.49 51.81 52.4 1,079,370
07/14/2015 52.04 52.31 51.77 52.2 752,971
07/13/2015 51.5 52.265 51.5 52.19 1,409,275
07/10/2015 51.45 51.74 50.92 51.23 1,904,945
07/09/2015 51.19 51.38 50.39 50.59 1,811,730
07/08/2015 50.74 51.28 50.07 50.19 1,102,420
07/07/2015 51 51.42 49.89 51.37 1,441,807
07/06/2015 50.49 51.46 50.46 51.09 1,118,474
07/02/2015 51.69 51.8 51.23 51.48 855,098
07/01/2015 51.73 52.05 51.46 51.79 979,952
06/30/2015 51.43 51.91 50.93 51.29 1,329,649
06/29/2015 51.66 51.8 50.66 50.74 1,256,046
06/26/2015 52.36 52.54 52.16 52.44 843,755
06/25/2015 53.15 53.24 52.08 52.08 1,366,476
06/24/2015 53.18 53.39 52.88 53.03 1,500,254
06/23/2015 53.24 53.42 52.97 53.29 1,042,074
06/22/2015 53.13 53.35 52.88 53.02 1,294,916
06/19/2015 52.66 52.87 52.36 52.5 2,131,166
06/18/2015 52.32 53.1 52.07 52.88 2,001,908
06/17/2015 52.45 52.6 52.05 52.13 945,953
06/16/2015 52.03 52.51 51.83 52.27 1,070,473
06/15/2015 51.8 52.46 51.8 52.05 1,222,194
06/12/2015 52.65 53.05 52.38 52.63 1,427,148
06/11/2015 52.73 53.26 52.59 52.86 1,360,494
06/10/2015 51.88 53.02 51.88 52.64 1,792,757
06/09/2015 51.71 51.96 51.41 51.67 809,891
06/08/2015 51.8 52.15 51.62 51.65 1,078,499
06/05/2015 52.27 52.79 51.78 51.88 1,409,776
06/04/2015 52.46 52.69 51.73 51.78 1,362,295
06/03/2015 52.77 53.315 52.5 53.16 1,311,515
06/02/2015 51.46 52.65 51.45 52.37 1,388,452
06/01/2015 51.88 52 51.14 51.67 1,075,130
05/29/2015 52.32 52.32 51.2 51.69 1,374,577
05/28/2015 51.94 52.39 51.49 52.33 942,095
05/27/2015 51.91 52.08 51.5 51.98 1,081,715
05/26/2015 52.39 52.66 51.39 51.62 1,231,366
05/22/2015 52.72 52.9 52.51 52.59 708,802
05/21/2015 52.8 53.28 52.69 52.88 1,154,624
05/20/2015 52.5 52.91 52.07 52.84 1,224,886
05/19/2015 52.33 52.64 52.05 52.5 1,872,345
05/18/2015 51.38 52.23 51.36 52.2 1,262,766
05/15/2015 52.05 52.08 51 51.31 1,048,313
05/14/2015 52.08 52.21 51.66 51.99 989,767
05/13/2015 51.65 51.95 51.52 51.65 625,481
05/12/2015 51.87 52.23 51.51 51.69 908,045
05/11/2015 52.28 52.715 52.17 52.33 1,226,116
05/08/2015 52.08 52.56 51.77 52.39 1,026,103
05/07/2015 51.3 52 50.99 51.64 1,139,066
05/06/2015 51.88 52.0399 50.93 51.27 1,134,461
05/05/2015 51.96 52.41 51.48 51.56 871,483
05/04/2015 51.8 52.25 51.78 52.22 801,598
05/01/2015 51.57 51.76 51.27 51.66 906,376
04/30/2015 51.7 51.9 50.91 51.12 964,162
04/29/2015 51.92 52.42 51.79 51.95 1,109,834
04/28/2015 51.36 52.12 51.22 52.11 1,097,430
04/27/2015 51.75 52.15 51.39 51.48 1,416,954
04/24/2015 51.8 52.42 50.1401 51.62 2,036,549
04/23/2015 51.16 51.47 50.85 51.31 1,480,305
04/22/2015 51.05 51.75 50.7 51.73 1,175,641
04/21/2015 50.92 51.2 50.66 51 1,044,474
04/20/2015 51.15 51.3 50.74 50.81 1,224,788
04/17/2015 51.4 51.5 50.57 50.77 1,152,980
04/16/2015 51.56 52.02 51.16 51.85 983,525
04/15/2015 51.12 51.835 51.12 51.7 1,371,153
04/14/2015 50.65 51.49 50.28 51.01 2,347,476
04/13/2015 50.27 50.98 50.04 50.8 2,747,131
04/10/2015 51.96 52.06 49.81 50.28 3,142,376
04/09/2015 51.77 52.23 51.5 51.96 947,719
04/08/2015 51.29 51.85 51.25 51.84 1,053,166
04/07/2015 51.57 51.9 51.2 51.29 1,032,871
04/06/2015 50.72 51.66 50.34 51.39 946,261
04/02/2015 50.98 51.58 50.88 51.41 786,327
04/01/2015 51.28 51.36 50.63 51.02 1,187,748
03/31/2015 50.87 51.41 50.52 51.37 1,520,971
03/30/2015 50.95 51.46 50.75 51.29 889,244
03/27/2015 50.67 50.72 50.24 50.49 929,724
03/26/2015 50.69 51.11 50.44 50.81 1,138,558
03/25/2015 51.67 51.78 50.84 50.85 1,196,544
03/24/2015 51.74 51.91 51.32 51.54 1,181,823
03/23/2015 51.86 52.29 51.81 51.92 1,393,830
03/20/2015 50.81 51.97 50.76 51.86 2,178,210
03/19/2015 51.13 51.15 50.05 50.66 1,406,507
03/18/2015 50.66 51.45 49.61 51.17 3,265,246
03/17/2015 51.55 51.77 51.05 51.09 1,912,273
03/16/2015 50.84 51.85 50.69 51.8 1,292,069
03/13/2015 50.89 50.98 49.9366 50.47 1,118,614
03/12/2015 50.12 51.04 50.11 51.04 1,067,926
03/11/2015 49.52 49.95 49.31 49.76 994,702
03/10/2015 49.88 49.89 49.29 49.37 1,233,407
03/09/2015 50.6 50.91 50.5 50.67 841,835
03/06/2015 50.72 52.05 50.35 50.5 1,829,193
03/05/2015 50.28 50.77 50.1316 50.71 1,280,539
03/04/2015 51.4 51.5899 50.36 50.48 2,158,656
03/03/2015 52.16 52.335 51.34 51.82 1,459,752
03/02/2015 51.35 52.56 51.23 52.46 1,842,950
02/27/2015 51.51 51.79 51.12 51.17 923,740
02/26/2015 51.99 52.01 51.36 51.67 766,599
02/25/2015 52.1 52.14 51.69 51.91 696,811
02/24/2015 51.36 52.1 51.26 51.92 1,084,856
02/23/2015 51.97 51.9899 51.1142 51.33 1,073,066
02/20/2015 51.39 52.22 50.99 52.11 1,211,562
02/19/2015 51.16 51.745 51.07 51.6 853,876
02/18/2015 51.64 51.77 51.14 51.36 995,016
02/17/2015 51.55 52.05 51.28 51.79 1,221,938
02/13/2015 51 51.68 51 51.6 1,114,460
02/12/2015 50.19 51.12 50.19 51.1 1,160,233
02/11/2015 49.91 50.42 49.7 50.09 1,181,968
02/10/2015 49.73 49.79 49.25 49.72 1,057,790
02/09/2015 49.19 49.51 49.07 49.3 1,313,732
02/06/2015 49.36 50.35 49.34 49.65 1,643,198
02/05/2015 48.25 49.1067 48.03 48.93 1,646,346
02/04/2015 48.77 49.18 48.32 48.45 1,497,717
02/03/2015 48.22 48.95 48.2 48.91 1,894,539
02/02/2015 47.24 47.95 46.6 47.95 1,758,776
01/30/2015 46.88 47.835 46.01 46.93 2,666,286
01/29/2015 47.92 48.55 47.44 48.08 1,614,026
01/28/2015 49.08 49.16 47.91 47.94 1,883,427
01/27/2015 48.6 49.21 48.35 48.8 1,182,764
01/26/2015 48.54 49.37 48.36 49.33 852,067
01/23/2015 49.25 49.46 48.74 48.76 971,392
01/22/2015 48.26 49.44 47.79 49.32 1,093,847
01/21/2015 47.6 48.06 47.19 47.96 1,027,150
01/20/2015 48.3 48.49 47.39 47.67 1,236,089
01/16/2015 47.28 48.06 47.15 48.03 1,431,075
01/15/2015 48.32 48.65 47.43 47.46 1,211,055
01/14/2015 48.21 48.87 47.66 48.27 1,414,722
01/13/2015 50.54 50.99 48.94 49.48 1,393,190
01/12/2015 51.16 51.2 49.98 50.23 1,068,753
01/09/2015 51.82 51.9299 50.8 51.09 1,340,147
01/08/2015 51.03 51.87 50.8 51.73 2,332,932
01/07/2015 49.88 50.7 49.63 50.25 1,604,554
01/06/2015 50.21 50.47 48.96 49.4 1,745,324
01/05/2015 51.18 51.26 49.7064 50.11 1,524,093
01/02/2015 52.42 52.5 51.3 51.81 925,020
12/31/2014 53.13 53.18 51.93 51.94 633,710
12/30/2014 52.84 53.31 52.6901 52.87 848,339
12/29/2014 52.87 53.73 52.85 53.1 877,548
12/26/2014 53.36 53.45 53.06 53.06 467,122
12/24/2014 53.41 53.49 53.03 53.07 349,999
12/23/2014 53.11 53.66 53.02 53.32 806,622
12/22/2014 52.84 52.88 52.47 52.81 885,385
12/19/2014 52.35 52.8 52.11 52.71 2,219,742
12/18/2014 50.97 52.27 50.72 52.26 2,237,745
12/17/2014 49.28 50.28 49.05 50.18 2,301,125
12/16/2014 49.39 50.58 48.95 49 1,793,787
12/15/2014 50.93 51.01 49.51 49.72 1,380,790
12/12/2014 52.63 52.68 50.56 50.59 1,834,260
12/11/2014 52.9 53.77 52.81 53.3 1,417,096
12/10/2014 52.97 53.24 52.33 52.43 1,645,128
12/09/2014 53.06 53.18 52.41 53.11 1,062,351
12/08/2014 53.44 54.19 53.1 53.68 1,569,574
12/05/2014 52.98 53.66 52.88 53.47 1,470,683
12/04/2014 52.9 53.04 52.4 52.65 844,621
12/03/2014 53.13 53.59 53.04 53.3 1,134,899
12/02/2014 52.77 53.46 52.52 53.09 1,056,055
12/01/2014 52.83 52.97 52.35 52.66 963,839
11/28/2014 54 54.305 53.18 53.27 755,553
11/26/2014 54.25 54.25 53.68 54.18 753,338
11/25/2014 54 54.17 53.73 54.08 931,095
11/24/2014 53.71 53.94 53.41 53.92 615,296
11/21/2014 53.77 53.93 53.23 53.44 1,078,790
11/20/2014 52.49 53.18 52.27 53.04 614,577
11/19/2014 52.99 53.03 52.31 52.94 1,080,051
11/18/2014 52.93 53.39 52.8 53.08 697,922
11/17/2014 52.7 52.9049 52.4831 52.83 654,031
11/14/2014 53.25 53.45 52.65 52.86 862,675
11/13/2014 53.38 53.62 52.92 53.25 654,082
11/12/2014 52.99 53.57 52.92 53.38 877,856
11/11/2014 53.26 53.5 53.24 53.4 844,918
11/10/2014 52.86 53.26 52.57 53.26 760,330
11/07/2014 52.36 52.84 52.02 52.82 1,625,570
11/06/2014 52.55 52.61 51.972 52.4 1,444,206
11/05/2014 52.77 52.89 52.27 52.83 1,110,275
11/04/2014 51.86 52.3 51.73 52.24 1,103,434
11/03/2014 52.23 52.4 51.69 52 1,806,329
10/31/2014 52.64 52.85 52.04 52.37 2,444,622
10/30/2014 51.05 52 50.07 51.73 1,247,371
10/29/2014 51.09 51.53 50.93 51.37 1,429,010
10/28/2014 50.62 51.2 50.5 51.19 954,003
10/27/2014 50.18 50.59 49.93 50.36 1,145,321
10/24/2014 50.16 50.62 49.3 50.35 1,959,950
10/23/2014 50.53 50.975 50.31 50.6 1,690,779
10/22/2014 50.87 50.889 49.83 49.84 1,314,332
10/21/2014 49.6 50.66 49.5105 50.63 1,662,755
10/20/2014 48.77 49.24 48.48 49.17 1,626,535
10/17/2014 48.91 49.665 48.65 49.36 1,845,504
10/16/2014 47.01 48.58 46.85 48.13 2,464,263
10/15/2014 47.91 48.1 46.49 47.88 2,537,967
10/14/2014 48.77 49.47 48.68 48.79 1,529,544
10/13/2014 49.46 49.87 48.47 48.49 1,751,382
10/10/2014 50.04 50.59 49.33 49.34 1,491,870
10/09/2014 51.37 51.43 49.87 50.05 1,683,170
10/08/2014 50.47 51.57 50.07 51.5 1,597,598
10/07/2014 50.98 51.21 50.32 50.34 1,258,374
10/06/2014 51.92 51.92 51.2 51.46 1,059,435
10/03/2014 51.28 51.68 51.18 51.49 1,092,122
10/02/2014 50.58 51.11 50.06 50.8 1,478,702
10/01/2014 52.39 52.39 50.585 50.69 2,736,359
09/30/2014 53.21 53.3 52.46 52.47 1,135,167
09/29/2014 52.62 53.425 52.53 53 799,950
09/26/2014 53.09 53.645 52.98 53.4 767,821
09/25/2014 53.93 54.1 53.05 53.05 939,460
09/24/2014 53.55 54.3 53.45 54.29 801,148
09/23/2014 53.8 54.07 53.33 53.52 852,190
09/22/2014 54.16 54.47 53.9 53.97 603,224
09/19/2014 54.89 55 54.24 54.44 1,491,378
09/18/2014 54.13 54.77 54.13 54.61 851,568
09/17/2014 53.92 54.49 53.42 53.87 894,460
09/16/2014 53.41 54.05 53.37 53.72 863,877
09/15/2014 53.93 53.93 53.39 53.56 753,044
09/12/2014 54.03 54.64 53.71 54.04 1,030,412
09/11/2014 53.46 53.99 53.36 53.96 676,136
09/10/2014 53.66 54.3201 53.575 53.86 1,004,754
09/09/2014 54.09 54.16 53.485 53.51 845,859
09/08/2014 54.26 54.69 53.98 54.21 821,781
09/05/2014 53.97 54.39 53.705 54.37 1,026,278
09/04/2014 54.38 54.56 53.92 54.18 1,066,116
09/03/2014 54.82 55.07 54.325 54.62 1,394,040
09/02/2014 54.59 54.79 54.19 54.55 1,114,794
08/29/2014 54.15 54.54 54.09 54.29 709,376
08/28/2014 53.92 54.35 53.68 53.93 970,902
08/27/2014 54.15 54.45 53.93 54.36 974,389
08/26/2014 53.45 54.17 53.44 54.07 1,165,427
08/25/2014 53.23 53.65 53.03 53.44 1,159,036
08/22/2014 53.29 53.48 52.81 52.92 1,297,557
08/21/2014 52.61 53.52 52.28 53.47 1,465,028
08/20/2014 52.05 52.72 51.96 52.58 827,247
08/19/2014 52 52.57 51.88 52.24 877,812
08/18/2014 51.49 52.13 51.4 52 822,230
08/15/2014 51.58 51.69 50.44 51.07 1,140,900
08/14/2014 51.11 51.52 51.09 51.4 508,196
08/13/2014 50.99 51.353 50.93 51.12 762,372
08/12/2014 50.46 50.8375 50.33 50.81 914,425
08/11/2014 50.35 50.72 50.26 50.48 786,152
08/08/2014 49.7 50.2 49.38 50.2 768,666
08/07/2014 50.45 50.71 49.32 49.5 1,109,416
08/06/2014 49.16 50.47 48.82 50.2 2,150,383
08/05/2014 49.26 49.65 49.1 49.38 1,717,561
08/04/2014 49.4 49.725 48.97 49.58 1,197,209
08/01/2014 49.48 49.79 48.83 49.17 1,417,971
07/31/2014 50.83 51.03 49.68 49.68 1,335,735
*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?