Historical Stock Prices

PFH 
$19
*  
0.06
0.31%
Get PFH Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-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.
07/02/2015 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
04/29/2015 19.28 19.28 19.012 19.012 1,100
04/28/2015 19.2999 19.2999 19.28 19.28 400
04/27/2015 19.24 19.3 19.2249 19.3 945
04/24/2015 19.2354 19.2354 19.23 19.23 396
04/23/2015 18.95 19.41 18.93 19.37 5,559
04/22/2015 19.15 19.15 18.925 19.15 1,604
04/21/2015 19 19.15 19 19.15 2,340
04/20/2015 18.9799 19 18.9001 19 1,499
04/17/2015 18.8 18.95 18.8 18.95 3,652
04/16/2015 18.61 18.9 18.61 18.88 2,810
04/15/2015 18.8 18.8 18.631 18.631 3,104
04/14/2015 18.75 18.75 18.7 18.7499 4,733
04/13/2015 18.75 18.77 18.75 18.75 2,115
04/10/2015 18.67 18.88 18.67 18.85 5,574
04/09/2015 18.6 18.85 18.5501 18.8 2,772
04/08/2015 18.5 18.89 18.2123 18.89 6,348
04/07/2015 18.49 18.75 18.49 18.55 1,301
04/06/2015 18.9099 18.9099 18.5 18.57 3,167
04/02/2015 18.26 18.51 18.26 18.4001 1,500
04/01/2015 18.01 18.344 18.0001 18.064 1,170
03/31/2015 17.95 18.145 17.92 18.1 3,175
03/30/2015 17.88 18.05 17.88 18.05 869
03/27/2015 17.84 17.86 17.84 17.86 1,022
03/26/2015 17.96 18.12 17.8 17.8 8,164
03/25/2015 18.06 18.06 18.01 18.01 915
03/24/2015 18.03 18.5399 18.03 18.5399 1,351
03/23/2015 17.96 17.96 17.96 17.96 00
03/20/2015 18.52 18.548 17.96 17.96 434
03/19/2015 18.15 18.4299 17.8 18.27 2,235
03/18/2015 17.9 17.95 17.9 17.9 1,405
03/17/2015 18.005 18.005 17.95 17.9501 600
03/16/2015 18.196 18.2001 18.196 18.2 1,341
03/13/2015 18.34 18.34 18.1 18.1 1,601
03/12/2015 18.2201 18.5131 18.2201 18.5 2,120
03/11/2015 18.1 18.22 18.1 18.22 1,002
03/10/2015 18.1 18.489 18.1 18.489 2,861
03/09/2015 18.33 18.33 18.33 18.33 00
03/06/2015 18.48 18.48 18.1801 18.33 4,600
03/05/2015 18.38 18.67 18.248 18.67 3,085
03/04/2015 18.679 18.6799 18.65 18.6799 1,351
03/03/2015 18.43 18.53 18.39 18.3999 4,889
03/02/2015 18.81 18.85 18.68 18.68 3,954
02/27/2015 18.28 18.91 18.1 18.91 9,869
02/26/2015 18.91 18.92 18.7 18.92 3,396
02/25/2015 18.89 18.89 18.46 18.87 5,804
02/24/2015 18.5 18.6995 18.361 18.45 3,321
02/23/2015 18.9 18.9 18.3 18.8099 1,851
02/20/2015 18.92 18.92 18.25 18.651 8,444
02/19/2015 18.85 18.9395 18.3201 18.89 2,625
02/18/2015 18.89 18.89 18.6 18.75 1,400
02/17/2015 18.74 18.9595 18.29 18.9595 900
02/13/2015 18.3 18.7 18.3 18.56 11,440
02/12/2015 18.257 18.29 18.2 18.2 2,382
02/11/2015 18.29 18.29 17.9 18.28 4,167
02/10/2015 18.93 19.2 18.85 19.1499 8,142
02/09/2015 18.94 18.94 18.56 18.75 2,815
02/06/2015 18.89 18.94 18.55 18.94 3,118
02/05/2015 18.65 18.96 18.5268 18.8899 8,219
02/04/2015 18.62 18.629 18.62 18.629 400
02/03/2015 18.6403 18.6403 18.515 18.581 1,171
02/02/2015 18.26 18.7799 18.24 18.48 1,100
01/30/2015 18.45 18.45 18.45 18.45 00
01/29/2015 18.46 18.46 18.45 18.45 738
01/28/2015 18.5001 18.55 18.5001 18.55 607
01/27/2015 18.8 18.8 18.58 18.58 500
01/26/2015 18.7199 18.7199 18.634 18.634 220
01/23/2015 18.25 18.462 18.25 18.25 2,137
01/22/2015 18.4 18.5791 18.23 18.23 1,607
01/21/2015 18.4 18.4 18.4 18.4 786
01/20/2015 18.25 18.376 18.25 18.2501 3,443
01/16/2015 18.4 18.49 18.2601 18.4899 4,436
01/15/2015 18.6999 18.6999 18.4 18.4 1,165
01/14/2015 18.35 18.3601 18.35 18.35 1,024
01/13/2015 18.35 18.6 18.35 18.44 3,708
01/12/2015 18.49 18.52 18.35 18.3501 2,127
01/09/2015 18.02 18.2 18.02 18.1 1,692
01/08/2015 18.35 18.43 18.03 18.2884 10,169
01/07/2015 17.21 18.5 17.21 18.3999 22,050
01/06/2015 16.47 16.6899 16.47 16.59 4,200
01/05/2015 16.051 16.36 16.051 16.36 1,421
01/02/2015 16.1 16.3377 16.051 16.051 950
12/31/2014 15.9101 16.25 15.9 16.0699 6,450
12/30/2014 15.8 16.149 15.75 15.79 10,890
12/29/2014 16.31 16.31 15.841 16.038 11,970
12/26/2014 16.625 16.625 16.07 16.2 5,975
12/24/2014 16.46 16.47 16.18 16.32 5,644
12/23/2014 16.96 16.98 16.58 16.77 4,557
12/22/2014 17.26 17.26 16.5201 16.95 2,035
12/19/2014 17.56 17.56 16.661 17.09 5,161
12/18/2014 17.44 17.7255 17.15 17.19 3,845
12/17/2014 16.56 17.64 16.25 17.34 24,866
12/16/2014 16.625 16.7 16.58 16.7 3,500
12/15/2014 16.95 16.95 16.6401 16.78 2,089
12/12/2014 16.57 16.91 16.57 16.91 840
12/11/2014 16.54 17 16.52 16.726 4,746
12/10/2014 16.55 16.8 16.55 16.71 3,141
12/09/2014 16.6 16.87 16.6 16.6999 7,240
12/08/2014 17.16 17.16 16.71 16.7301 22,427
12/05/2014 17.71 17.93 17.3 17.3001 8,924
12/04/2014 18.11 18.11 17.9 17.9 1,576
12/03/2014 18.07 18.51 18.07 18.26 13,755
12/02/2014 17.771 18.36 17.771 18.1 6,583
12/01/2014 18.09 18.18 17.75 17.76 7,038
11/28/2014 18.28 18.5699 18.16 18.42 1,755
11/26/2014 18.14 18.46 18.1101 18.45 3,610
11/25/2014 18.08 18.23 18.08 18.1879 4,438
11/24/2014 18.26 18.26 17.8 17.92 5,677
11/21/2014 18.04 18.1 18.01 18.1 1,120
11/20/2014 18.05 18.29 18 18.29 5,440
11/19/2014 18.46 18.46 18.04 18.15 3,903
11/18/2014 18.53 18.57 18.53 18.57 600
11/17/2014 18.64 18.84 18.411 18.84 6,150
11/14/2014 18.37 18.83 18.2 18.83 7,000
11/13/2014 18.44 18.45 18.44 18.45 300
11/12/2014 18.235 18.68 18.235 18.45 4,109
11/11/2014 18.6 18.6 18.16 18.35 5,010
11/10/2014 18.85 18.87 18.501 18.51 7,870
11/07/2014 18.85 19.11 18.8 19.11 17,445
11/06/2014 18.71 18.8 18.67 18.67 10,550
11/05/2014 18.5 18.971 18.5 18.722 2,350
11/04/2014 18.37 18.37 18.3 18.3001 2,750
11/03/2014 18.63 18.6995 18.6 18.6995 2,500
10/31/2014 18.71 19.4 18.41 18.72 13,435
10/30/2014 18.51 18.71 18.5 18.51 24,848
10/29/2014 18.63 18.72 18.4 18.41 12,738
10/28/2014 18.66 18.99 18.66 18.71 4,747
10/27/2014 18.81 18.9399 18.67 18.71 6,000
10/24/2014 18.94 19.165 18.78 19 6,418
10/23/2014 18.801 18.919 18.7 18.75 6,443
10/22/2014 18.73 18.9 18.53 18.74 11,915
10/21/2014 18.98 19 18.5 18.51 8,250
10/20/2014 18.41 18.48 18.35 18.35 1,300
10/17/2014 18.14 18.3499 18.14 18.32 5,022
10/16/2014 18.45 18.59 17.85 17.85 6,812
10/15/2014 18.02 18.05 17.67 17.8999 16,542
10/14/2014 18.01 18.1876 17.85 17.88 2,339
10/13/2014 18 18.2 17.76 17.81 9,037
10/10/2014 18.1 18.3 18 18.07 12,192
10/09/2014 18.5 18.65 18.179 18.2988 10,888
10/08/2014 19.1 19.1 18.2 18.64 90,449
10/07/2014 19.32 19.32 18.66 19.16 19,637
10/06/2014 19.65 19.65 18.88 19.15 10,176
10/03/2014 19.41 19.6399 19.4 19.5 10,936
10/02/2014 19.05 19.36 18.67 19.19 19,784
10/01/2014 19.6 19.61 18.47 18.72 37,601
09/30/2014 20.24 20.25 19.66 19.66 3,700
09/29/2014 19.96 20.17 19.8 20.17 2,102
09/26/2014 20.2999 20.2999 20.15 20.16 1,381
09/25/2014 20.61 20.85 20.29 20.3 5,722
09/24/2014 20.68 20.84 20.68 20.69 3,950
09/23/2014 20.68 20.88 20.68 20.69 3,390
09/22/2014 20.67 20.9099 20.51 20.6056 5,724
09/19/2014 21.3501 21.4399 20.7805 20.79 16,002
09/18/2014 21.261 21.5198 21.251 21.3301 6,680
09/17/2014 21.4 21.4 21.11 21.25 4,867
09/16/2014 21.43 21.43 21.0601 21.39 2,943
09/15/2014 21.4084 21.4084 21.28 21.3999 3,190
09/12/2014 21.3944 21.3944 21.15 21.2899 16,059
09/11/2014 21.36 21.36 21.111 21.12 3,415
09/10/2014 21.09 21.61 21 21.23 8,930
09/09/2014 21.73 21.73 21.11 21.39 8,035
09/08/2014 21.52 21.789 21.4273 21.45 9,252
09/05/2014 21.69 21.7 21.36 21.36 14,791
09/04/2014 21.72 21.72 21.47 21.47 5,632
09/03/2014 21.44 21.48 21.09 21.36 8,873
09/02/2014 21.25 21.64 21.01 21.45 7,439
08/29/2014 20.96 21.26 20.96 21.25 5,218
08/28/2014 21.11 21.39 20.84 21.15 10,145
08/27/2014 21.13 21.466 21.07 21.32 19,899
08/26/2014 20.94 21.1601 20.77 20.93 14,893
08/25/2014 20.57 20.94 20.38 20.87 15,236
08/22/2014 20.3 20.697 20.24 20.55 13,544
08/21/2014 20.2 20.4 20.2 20.39 6,315
08/20/2014 20.161 20.2746 20.161 20.26 7,831
08/19/2014 20.27 20.45 20 20.37 19,349
08/18/2014 19.89 20.32 19.76 20.09 12,656
08/15/2014 19.99 20.19 19.32 19.96 24,847
08/14/2014 19.34 19.73 19.3 19.62 8,998
08/13/2014 19.7 19.7 19.34 19.47 18,366
08/12/2014 20.4 20.44 20.25 20.44 5,509
08/11/2014 20.391 20.4 20.0301 20.4 4,665
08/08/2014 20.4 20.49 20.01 20.2895 5,449
08/07/2014 20.339 20.339 20 20 2,750
08/06/2014 20.07 20.099 20.03 20.075 1,469
08/05/2014 20.51 20.51 19.95 20.0382 7,039
08/04/2014 20.11 20.1201 19.851 20.05 2,496
08/01/2014 19.9651 20.0678 19.85 20.0678 4,000
07/31/2014 20 20 19.7501 19.89 4,325
07/30/2014 19.84 20.0399 19.84 19.85 6,479
07/29/2014 20.05 20.05 19.79 19.87 4,120
07/28/2014 19.9946 19.9946 19.8669 19.8669 377
07/25/2014 19.75 20.019 19.75 19.85 869
07/24/2014 19.86 19.9799 19.8 19.81 4,399
07/23/2014 19.84 19.84 19.84 19.84 130
07/22/2014 19.64 20.0399 19.64 19.83 2,758
07/21/2014 19.9 19.9 19.4917 19.81 3,800
07/18/2014 19.73 20.049 19.73 19.852 5,155
07/17/2014 19.719 19.8 19.7 19.73 4,825
07/16/2014 19.72 19.89 19.71 19.79 3,107
07/15/2014 19.8799 19.88 19.7001 19.85 5,801
07/14/2014 19.82 19.9 19.7 19.87 6,803
07/11/2014 19.88 19.904 19.7501 19.77 2,033
07/10/2014 19.92 19.97 19.77 19.77 700
07/09/2014 20 20 19.7987 19.92 8,464
07/08/2014 19.72 19.9899 19.7 19.7 4,865
07/07/2014 19.71 20 19.71 19.9336 6,267
07/03/2014 19.758 19.99 19.758 19.99 722
07/02/2014 19.74 20.0699 19.74 19.92 6,573
*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?