Historical Stock Prices

PFG 
$51.17
*  
0.50
0.97%
Get PFG Alerts
*Delayed - data as of Feb. 27, 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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
07/30/2014 51.14 51.42 50.65 51.21 954,826
07/29/2014 51.57 51.76 50.96 50.96 813,036
07/28/2014 51.65 51.82 51.01 51.57 1,226,858
07/25/2014 51.86 52.51 51.47 51.79 1,238,862
07/24/2014 51.97 51.97 51.46 51.78 1,028,537
07/23/2014 51.97 51.97 51.45 51.71 707,714
07/22/2014 51.88 51.98 51.6 51.88 977,474
07/21/2014 51.57 51.88 51.32 51.61 857,393
07/18/2014 51.13 51.94 50.96 51.87 1,236,156
07/17/2014 51.6 52.08 50.94 51.09 1,049,254
07/16/2014 52 52.08 51.68 51.85 826,408
07/15/2014 51.74 52.03 51.38 51.74 1,032,071
07/14/2014 51.88 52.17 51.59 51.64 1,110,124
07/11/2014 51.04 51.47 50.86 51.45 1,009,186
07/10/2014 50.77 51.32 50.45 51.22 1,401,978
07/09/2014 51.6 51.97 51.3 51.51 1,285,240
07/08/2014 51.32 51.55 51.1 51.4 1,593,115
07/07/2014 51.32 51.51 51.11 51.45 1,053,601
07/03/2014 51.11 51.64 51.085 51.54 536,349
07/02/2014 50.96 51.19 50.68 50.86 906,377
07/01/2014 50.5 51.23 50.5 50.97 981,443
06/30/2014 50.25 50.74 50.07 50.48 1,065,090
06/27/2014 50.11 50.49 50 50.27 748,390
06/26/2014 50.22 50.42 49.65 50.37 1,225,902
06/25/2014 49.8 50.31 49.68 50.29 816,498
06/24/2014 50.21 50.52 49.97 50.01 941,491
06/23/2014 50.28 50.52 50.11 50.32 607,942
06/20/2014 49.85 50.7001 49.85 50.37 1,607,103
06/19/2014 49.82 49.965 49.505 49.96 924,385
06/18/2014 49.24 49.9 48.95 49.88 1,247,429
06/17/2014 48.67 49.37 48.67 49.3 1,062,821
06/16/2014 48.67 48.88 48.42 48.74 793,781
06/13/2014 48.7 48.88 48.45 48.75 885,964
06/12/2014 48.83 49 48.38 48.68 863,165
06/11/2014 49.14 49.32 48.76 48.83 840,447
06/10/2014 49.3 49.58 49.24 49.51 953,781
06/09/2014 49.23 49.595 48.96 49.37 1,850,459
06/06/2014 48.22 48.94 48.18 48.88 1,115,976
06/05/2014 48.16 48.255 47.49 48.18 1,402,339
06/04/2014 47.22 48.22 47.22 48.19 1,496,763
06/03/2014 47.12 47.56 47.03 47.32 872,873
06/02/2014 46.87 47.3 46.57 47.28 838,295
05/30/2014 46.51 46.92 46.4494 46.77 930,626
05/29/2014 46.73 47 46.305 46.63 690,893
05/28/2014 46.73 46.8463 46.4 46.63 868,605
05/27/2014 46.64 46.92 46.55 46.8 939,604
05/23/2014 46.43 46.67 46.29 46.46 610,716
05/22/2014 46.06 46.67 45.9401 46.41 1,003,653
05/21/2014 45.71 46.145 45.63 46.12 766,653
05/20/2014 45.75 45.75 44.94 45.4 1,174,833
05/19/2014 45.35 45.8 45.35 45.78 795,968
05/16/2014 45.21 45.54 44.875 45.5 1,180,788
05/15/2014 46.2 46.28 44.66 45.25 2,049,857
05/14/2014 47.48 47.52 46.42 46.55 823,148
05/13/2014 47.815 47.87 47.38 47.45 1,026,720
05/12/2014 46.9 47.785 46.61 47.73 1,480,417
05/09/2014 46.66 46.66 45.99 46.58 896,132
05/08/2014 46.43 47.15 46.32 46.78 1,437,079
05/07/2014 45.83 46.4 45.43 46.38 1,570,164
05/06/2014 46.13 46.22 45.57 45.59 1,251,147
05/05/2014 46.31 46.51 45.77 46.3 1,351,888
05/02/2014 46.45 47.0434 46.4 46.65 1,307,499
05/01/2014 46.72 46.94 46.29 46.5 1,100,490
04/30/2014 46.51 46.9 46.07 46.84 1,907,903
04/29/2014 46.32 46.68 46.26 46.56 1,264,250
04/28/2014 46.97 47 45.64 46.13 1,801,976
04/25/2014 46.64 47.84 45.3 46.29 3,319,689
04/24/2014 45.36 45.63 44.44 44.79 1,464,804
04/23/2014 45.32 45.61 45.01 45.16 1,401,456
04/22/2014 45 45.41 44.87 45.31 1,614,944
04/21/2014 45.09 45.26 44.84 45 1,052,902
04/17/2014 44.82 45.6 42.9 45.2 1,290,807
04/16/2014 44.68 44.91 44.25 44.89 1,065,531
04/15/2014 44.02 44.63 43.399 44.23 1,548,743
04/14/2014 44.27 44.44 43.56 44.05 1,553,029
04/11/2014 43.99 44.25 43.25 43.28 1,850,803
04/10/2014 45.92 46 44.31 44.31 1,343,724
04/09/2014 45.51 46.02 45.05 45.98 909,397
04/08/2014 45.32 45.68 45.01 45.27 1,315,606
04/07/2014 46.48 46.6 45.41 45.5 1,942,596
04/04/2014 47.62 47.8 46.65 46.67 2,090,030
04/03/2014 47.47 47.49 46.71 47.26 1,321,666
04/02/2014 46.84 47.47 46.78 47.44 1,577,086
04/01/2014 46.34 46.9901 46.24 46.87 1,523,549
03/31/2014 46.04 46.365 45.81 45.99 1,764,136
03/28/2014 45.53 46.38 45.36 45.81 1,330,782
03/27/2014 46.58 46.66 45.22 45.29 2,229,421
03/26/2014 47.03 47.36 46.5 46.67 2,190,506
03/25/2014 47.01 47.21 46.19 46.62 1,406,572
03/24/2014 47.48 47.72 46.77 46.93 2,086,195
03/21/2014 46.46 47.1 46.225 46.42 2,010,840
03/20/2014 45.9 46.47 45.79 46.03 1,783,892
03/19/2014 46.13 46.31 45.66 45.99 908,469
03/18/2014 45.85 46.165 45.78 46.13 947,178
03/17/2014 45.82 46.12 45.56 45.69 1,020,475
03/14/2014 45.68 46.02 45.29 45.37 1,429,803
03/13/2014 46.61 46.8 45.7 45.8 959,049
03/12/2014 46.29 46.47 46.02 46.47 1,298,297
03/11/2014 47.31 47.38 46.57 46.72 926,849
03/10/2014 47.27 47.27 46.59 47.19 1,137,436
03/07/2014 47.04 47.74 47.01 47.28 1,654,003
03/06/2014 46.4 46.98 46.09 46.69 1,181,103
03/05/2014 46.27 46.615 46.17 46.44 1,525,583
03/04/2014 45.43 46.46 45.43 46.37 1,416,125
03/03/2014 44.78 44.99 44.4 44.8 1,060,801
02/28/2014 45.26 46.045 45 45.35 1,675,265
02/27/2014 44.36 44.785 44.17 44.66 575,157
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?