Historical Stock Prices

PFH 
$18.65
*  
0.04
0.21%
Get PFH Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 29-APR-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.
04/29/2016 18.6889 18.6895 18.65 18.65 1,900
04/28/2016 18.622 18.69 18.5399 18.69 1,970
04/27/2016 18.709 18.709 18.709 18.709 00
04/26/2016 18.5128 18.7799 18.5128 18.709 850
04/25/2016 18.47 18.79 18.4601 18.493 3,745
04/22/2016 19 19 16.7 18.5 16,438
04/21/2016 19.32 19.32 18.65 18.654 15,505
04/20/2016 18.99 18.99 18.8905 18.96 5,214
04/19/2016 18.87 18.9 18.805 18.83 5,387
04/18/2016 18.95 19.01 18.75 18.87 8,892
04/15/2016 19.05 19.28 18.78 18.826 5,763
04/14/2016 18.75 19.146 18.68 18.81 11,205
04/13/2016 18.63 18.83 18.63 18.75 4,315
04/12/2016 18.631 18.91 18.63 18.667 5,862
04/11/2016 18.91 18.91 18.61 18.91 1,902
04/08/2016 18.91 18.91 18.85 18.91 900
04/07/2016 18.91 19.44 18.45 18.91 21,637
04/06/2016 19.49 19.49 19 19.14 5,730
04/05/2016 19.055 19.42 18.84 19.27 5,879
04/04/2016 19.69 19.69 19.32 19.33 7,779
04/01/2016 19.35 19.35 19.1965 19.28 3,658
03/31/2016 19.64 19.64 19.4 19.53 14,550
03/30/2016 19.4889 19.58 19.1501 19.55 18,643
03/29/2016 18.951 19.35 18.92 19.35 8,894
03/28/2016 18.85 18.99 18.85 18.9849 8,955
03/24/2016 18.89 18.89 18.65 18.84 3,300
03/23/2016 18.9 18.9585 18.75 18.91 6,804
03/22/2016 18.92 18.99 18.6 18.86 10,960
03/21/2016 18.83 18.98 18.83 18.9521 6,223
03/18/2016 18.75 18.98 18.75 18.9799 13,097
03/17/2016 18.52 18.75 18.52 18.74 6,847
03/16/2016 18.18 18.6299 18.18 18.6299 5,188
03/15/2016 19.62 19.62 18 18.18 32,989
03/14/2016 19.5 19.57 19.38 19.39 32,318
03/11/2016 19.23 19.54 19.2 19.21 17,470
03/10/2016 18.95 19.2499 18.95 19.03 15,091
03/09/2016 18.5 19.35 18.3 18.82 12,129
03/08/2016 18.5 18.5 18.37 18.42 4,694
03/07/2016 18.16 18.54 18.15 18.48 11,153
03/04/2016 18.26 18.27 17.91 17.97 54,988
03/03/2016 18.2 18.26 17.98 17.991 19,410
03/02/2016 17.97 18.27 17.75 18.27 19,398
03/01/2016 18.16 18.4124 17.7619 17.999 32,959
02/29/2016 18.03 18.1 17.8 17.89 8,405
02/26/2016 18.2 18.27 17.23 17.74 47,280
02/25/2016 16.57 17.1005 16.53 16.95 7,529
02/24/2016 16.45 16.735 16.4101 16.73 798
02/23/2016 16.92 16.99 16.35 16.96 6,741
02/22/2016 16.58 16.7999 16.54 16.54 1,203
02/19/2016 16.71 17 16.35 16.77 7,106
02/18/2016 16.658 16.658 16.658 16.658 558
02/17/2016 16.35 16.81 16.35 16.4701 12,168
02/16/2016 16.06 16.4 16.05 16.4 3,360
02/12/2016 16.1502 16.1502 16.1502 16.1502 2,101
02/11/2016 16.2 16.63 16.2 16.32 2,555
02/10/2016 16.01 16.52 16.01 16.3 5,305
02/09/2016 16.8 17.14 16.71 17.14 11,290
02/08/2016 16.6301 17.14 16.6301 17 12,108
02/05/2016 16.88 17.31 16.88 17.2548 2,184
02/04/2016 16.89 17.1915 16.81 17 9,482
02/03/2016 16.99 16.99 16.51 16.9 8,364
02/02/2016 16.5 16.5 16.416 16.5 2,270
02/01/2016 16.0814 16.55 16.0814 16.55 4,110
*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?