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: 1 Year, From 29-APR-2015 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
01/29/2016 16.5799 16.5799 16.11 16.3377 8,572
01/28/2016 16.217 16.3 15.98 16.15 3,130
01/27/2016 15.95 15.95 15.95 15.95 00
01/26/2016 16.2476 16.2476 15.94 15.95 1,449
01/25/2016 16.18 16.18 16.11 16.11 1,210
01/22/2016 16 16.36 16 16.26 2,096
01/21/2016 16.3 16.3 15.832 16.05 4,831
01/20/2016 15.9501 16 15.7 15.9999 11,447
01/19/2016 16.259 16.514 16.25 16.3453 5,433
01/15/2016 16.19 16.88 16.19 16.67 42,463
01/14/2016 16.67 16.67 16.505 16.6 488
01/13/2016 16.68 16.8702 16.438 16.46 13,518
01/12/2016 16.7401 16.9872 16.7307 16.74 6,741
01/11/2016 16.79 16.98 16.71 16.737 2,841
01/08/2016 16.93 16.93 16.73 16.9 6,380
01/07/2016 16.65 17.0756 16.64 16.9299 3,967
01/06/2016 16.64 16.9142 16.64 16.9142 2,016
01/05/2016 16.67 17.059 16.64 16.68 1,703
01/04/2016 16.25 16.9172 16.25 16.64 4,502
12/31/2015 16.04 16.4 15.96 16.3 3,581
12/30/2015 16.1 16.7325 16.07 16.1489 3,500
12/29/2015 16.73 16.73 16.08 16.37 12,685
12/28/2015 16.4 16.87 16.1 16.24 9,778
12/24/2015 16.4911 16.4911 16.49 16.49 455
12/23/2015 16.47 16.5 16.18 16.44 5,183
12/22/2015 16.43 16.565 16.03 16.5 5,887
12/21/2015 16.5036 16.71 16.5 16.71 5,078
12/18/2015 16.61 17.1599 16.4999 16.4999 10,905
12/17/2015 16.8 16.99 16.5301 16.76 4,130
12/16/2015 16.7 16.75 16.255 16.75 8,200
12/15/2015 17.35 17.35 16.25 16.68 12,822
12/14/2015 17.82 17.82 16.77 17 7,225
12/11/2015 17.76 17.76 17.58 17.5999 1,448
12/10/2015 17.75 17.9 17.58 17.59 4,505
12/09/2015 17.93 17.93 17.5095 17.6309 5,194
12/08/2015 17.7 17.7 17.46 17.62 7,556
12/07/2015 17.7 17.81 17.7 17.7001 1,540
12/04/2015 18.2688 18.2688 18.1 18.1 1,450
12/03/2015 17.898 17.898 17.898 17.898 500
12/02/2015 17.697 17.697 17.697 17.697 00
12/01/2015 17.9 18.0099 17.6 17.697 1,912
11/30/2015 17.6073 17.94 17.6073 17.939 5,019
11/27/2015 17.65 18.04 17.65 17.69 1,607
11/25/2015 17.9 18 17.7 17.81 1,984
11/24/2015 17.9001 17.9001 17.7 17.7 5,056
11/23/2015 17.7901 17.8759 17.79 17.7946 2,418
11/20/2015 18.05 18.2 17.84 18.038 7,649
11/19/2015 18.0801 18.44 18.08 18.44 2,150
11/18/2015 18.1 18.3699 18.071 18.2737 1,726
11/17/2015 18.1 18.158 18.06 18.06 1,091
11/16/2015 18.2 18.3499 17.77 18.3499 5,625
11/13/2015 17.9 18.15 17.56 18.1399 4,424
11/12/2015 18.25 18.3 18 18.3 2,825
11/11/2015 18.52 18.7 18.05 18.1 5,437
11/10/2015 18.25 18.25 18.05 18.05 274
11/09/2015 18.1 18.11 18.1 18.1 1,970
11/06/2015 18.65 18.75 18.1 18.1 2,220
11/05/2015 18.9 18.9 18.2591 18.49 7,773
11/04/2015 18.898 18.898 18.82 18.82 1,205
11/03/2015 18.8 18.8965 18.68 18.81 3,100
11/02/2015 18.66 18.83 18.66 18.8 3,733
10/30/2015 18.8 18.8 18.65 18.65 1,260
10/29/2015 18.55 18.72 18.53 18.72 800
10/28/2015 18.76 18.84 18.26 18.7 8,177
10/27/2015 18.652 18.652 18.652 18.652 160
10/26/2015 18.46 18.9 18.46 18.9 2,837
10/23/2015 19.124 19.124 18.5 18.9 5,300
10/22/2015 19.104 19.24 19.104 19.24 650
10/21/2015 19.2 19.2 18.96 19.02 5,938
10/20/2015 19.02 19.1 19.02 19.1 230
10/19/2015 19.21 19.21 18.85 19.0282 3,093
10/16/2015 19.1116 19.24 19.095 19.2399 1,800
10/15/2015 19.1 19.1 19.1 19.1 2,722
10/14/2015 19.024 19.2057 18.7535 18.7535 642
10/13/2015 18.952 19.15 18.73 19.139 4,938
10/12/2015 18.7 19 18.41 18.99 3,850
10/09/2015 18.47 19 18.47 18.86 11,930
10/08/2015 18.35 18.55 18.11 18.55 10,285
10/07/2015 18.39 18.589 18.26 18.44 3,300
10/06/2015 18.09 18.4 17.954 18.03 4,710
10/05/2015 18.49 18.49 17.85 18.378 4,257
10/02/2015 18.2999 18.3 17.71 18.1317 5,235
10/01/2015 18.4 18.4 17.7 17.9 6,569
09/30/2015 17.86 17.86 17.15 17.65 19,461
09/29/2015 17.66 18.1299 17.34 17.732 10,014
09/28/2015 18.14 18.45 17.91 17.99 8,490
09/25/2015 18.0275 18.05 17.41 18.05 19,306
09/24/2015 18.27 18.61 17.95 18.0499 8,023
09/23/2015 18.48 18.51 18.2 18.3 10,755
09/22/2015 18.66 18.748 18.35 18.5 13,360
09/21/2015 18.8399 18.8399 18.8399 18.8399 1,300
09/18/2015 18.64 18.82 18.64 18.82 400
09/17/2015 18.5 18.6399 18.5 18.6399 2,204
09/16/2015 18.85 18.85 18.8445 18.8445 1,040
09/15/2015 18.861 18.861 18.27 18.85 3,800
09/14/2015 18.53 18.53 18.53 18.53 00
09/11/2015 18.47 18.58 18.47 18.53 2,799
09/10/2015 18.85 18.85 18.61 18.68 1,000
09/09/2015 18.962 19.03 18.8 18.8 3,847
09/08/2015 19.01 19.05 19.01 19.05 582
09/04/2015 19.34 19.35 18.87 19.35 3,050
09/03/2015 19 19.4 19 19.37 3,135
09/02/2015 19.2 19.2 18.8 19 1,202
09/01/2015 18.59 19.38 18.41 19.02 6,515
08/31/2015 18.75 18.89 18.34 18.75 6,419
08/28/2015 18.3 18.75 18.3 18.73 1,452
08/27/2015 18.56 18.56 18.35 18.36 578
08/26/2015 18.14 18.6999 18.14 18.16 8,182
08/25/2015 18.31 18.749 18.3 18.537 2,811
08/24/2015 18.5 18.52 18.15 18.3 6,668
08/21/2015 19.14 19.14 18.8 18.8 2,430
08/20/2015 18.9 19.13 18.8 18.9122 3,650
08/19/2015 19.05 19.199 19.019 19.0399 5,334
08/18/2015 19.34 19.35 19.2 19.2 8,950
08/17/2015 19.0001 19.27 19.0001 19.25 3,410
08/14/2015 18.78 19.0601 18.78 19.06 13,576
08/13/2015 18.7499 18.7499 18.551 18.6 4,122
08/12/2015 19.46 19.46 18.6117 18.915 8,387
08/11/2015 19.85 19.9 19.85 19.9 2,173
08/10/2015 19.4601 19.998 19.4601 19.94 2,925
08/07/2015 19.71 19.9 19.7 19.9 540
08/06/2015 19.69 19.6999 19.69 19.6999 592
08/05/2015 19.48 19.97 19.48 19.73 1,416
08/04/2015 19.89 19.95 19.81 19.81 1,392
08/03/2015 19.54 19.8599 19.51 19.51 1,793
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
04/29/2015 19.28 19.28 19.012 19.012 1,100
*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?