Historical Stock Prices

PFH 
$19.59
*  
0.11
0.56%
Get PFH Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PFH 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: 3 Month, From 30-APR-2015 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 19.71 19.71 19.5 19.59 2,309
07/30/2015 19.8 19.85 19.544 19.7 2,106
07/29/2015 19.8224 19.8224 19.62 19.64 3,664
07/28/2015 19.75 19.8 19.55 19.55 1,555
07/27/2015 19.75 19.75 19.75 19.75 434
07/24/2015 19.7 19.7 19.65 19.6501 2,095
07/23/2015 19.66 19.95 19.66 19.7 1,835
07/22/2015 19.798 19.88 19.65 19.88 3,964
07/21/2015 19.63 19.7 19.63 19.65 1,728
07/20/2015 19.7001 19.7001 19.58 19.58 1,200
07/17/2015 19.728 19.8699 19.61 19.7 6,719
07/16/2015 19.92 19.92 19.51 19.6901 8,549
07/15/2015 19.51 19.85 19.51 19.85 1,500
07/14/2015 19.5 19.87 19.5 19.62 3,503
07/13/2015 19.32 19.59 19.32 19.5 1,400
07/10/2015 19.49 19.69 19.46 19.627 4,175
07/09/2015 19.2 19.38 19.2 19.2501 2,400
07/08/2015 19.46 19.46 19.1063 19.406 4,055
07/07/2015 19.201 19.45 18.8 19.43 8,201
07/06/2015 19.13 19.44 19.13 19.16 3,615
07/02/2015 19.09 19.09 18.9 19 2,004
07/01/2015 19.06 19.06 19.06 19.06 00
06/30/2015 19.56 19.56 19 19.06 2,059
06/29/2015 19.51 19.52 18.92 19.28 5,771
06/26/2015 19.51 19.7399 19.51 19.6101 1,599
06/25/2015 19.49 19.58 19.49 19.5 4,893
06/24/2015 19.351 19.63 19.35 19.63 3,762
06/23/2015 19.25 19.44 19.24 19.35 1,612
06/22/2015 19.3699 19.3699 19.22 19.25 2,098
06/19/2015 19.215 19.33 19.215 19.33 449
06/18/2015 19.0401 19.15 19.0401 19.15 490
06/17/2015 19.28 19.38 19.03 19.03 1,400
06/16/2015 19.3099 19.3099 19.3099 19.3099 374
06/15/2015 19.2899 19.2899 19.029 19.2899 3,450
06/12/2015 19 19.2799 18.96 19.2 2,503
06/11/2015 19.44 19.44 18.8 18.8 19,237
06/10/2015 19.5 19.5 19.49 19.5 508
06/09/2015 19.35 19.35 19 19.2 6,727
06/08/2015 19.42 19.424 19.42 19.424 385
06/05/2015 19.4999 19.5 19.4999 19.5 650
06/04/2015 19.56 19.69 19.41 19.69 6,350
06/03/2015 19.6 19.6 19.6 19.6 450
06/02/2015 19.59 19.63 19.58 19.63 1,596
06/01/2015 19.68 19.68 19.51 19.68 700
05/29/2015 19.52 19.64 19.52 19.64 600
05/28/2015 19.58 19.69 19.55 19.69 2,152
05/27/2015 19.55 19.6895 19.5 19.58 11,313
05/26/2015 19.51 19.75 19.45 19.56 15,759
05/22/2015 19.5 19.79 19.4901 19.77 4,412
05/21/2015 19.3 19.87 19.3 19.68 7,656
05/20/2015 19.35 19.6 19.32 19.575 10,960
05/19/2015 19.6 19.8699 19.35 19.4 15,075
05/18/2015 19.94 19.94 19.44 19.59 3,400
05/15/2015 19.58 19.6999 19.46 19.5 17,543
05/14/2015 19.2 19.616 19.15 19.48 23,241
05/13/2015 19.24 19.35 19.1 19.25 3,010
05/12/2015 19.24 19.36 19.24 19.24 3,500
05/11/2015 19.1 19.3 19.01 19.29 3,504
05/08/2015 19.24 19.24 19.015 19.217 1,269
05/07/2015 19 19.2024 18.9 19.03 9,490
05/06/2015 19.15 19.15 19.05 19.05 1,050
05/05/2015 19.29 19.29 19.21 19.21 3,590
05/04/2015 19.2 19.2748 19.15 19.15 2,200
05/01/2015 19 19.3 19 19.22 8,830
04/30/2015 19.0001 19.05 19.0001 19.05 929
*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?