Profire Energy, Inc. Historical Stock Prices

PFIE 
$3.7311
*  
0.0089
0.24%
Get PFIE Alerts
*Delayed - data as of Jul. 29, 2014 13:26 ET  -  Find a broker to begin trading PFIE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PFIE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:26  3.67  3.90  3.67  3.7311 144,814
07/28/2014 3.73 3.906 3.7 3.74 199,669
07/25/2014 4.04 4.059 3.66 3.7 616,314
07/24/2014 3.96 4.0499 3.96 4.03 76,278
07/23/2014 3.98 4.09 3.85 3.89 156,997
07/22/2014 3.89 4.09 3.8 4 273,052
07/21/2014 3.96 4.02 3.63 3.86 555,550
07/18/2014 3.98 4.0369 3.92 3.95 261,042
07/17/2014 4.21 4.25 4 4 202,433
07/16/2014 4.37 4.44 4.2 4.21 262,293
07/15/2014 4.34 4.39 4.26 4.32 270,904
07/14/2014 4.12 4.29 4.1001 4.26 203,304
07/11/2014 4.26 4.26 4.05 4.08 248,272
07/10/2014 4.11 4.26 4.1 4.18 278,611
07/09/2014 4.38 4.5 4.11 4.14 528,493
07/08/2014 4.74 4.75 4.22 4.4 600,505
07/07/2014 4.69 4.77 4.55 4.66 737,425
07/03/2014 4.83 4.84 4.47 4.52 624,004
07/02/2014 4.73 4.89 4.66 4.88 649,088
07/01/2014 4.63 4.85 4.27 4.77 1,049,373
06/30/2014 4.63 4.63 4.45 4.51 936,549
06/27/2014 4.3 4.52 4.15 4.42 6,007,775
06/26/2014 4.79 4.96 4.66 4.85 890,387
06/25/2014 5.1 5.15 4.51 4.51 1,810,214
06/24/2014 5.52 5.52 5 5.1 521,982
06/23/2014 5.24 5.54 5.14 5.49 489,248
06/20/2014 4.9 5.45 4.81 5.05 752,757
06/19/2014 4.93 5.05 4.8 4.9 208,911
06/18/2014 5.03 5.36 4.79 4.86 546,447
06/17/2014 5.04 5.26 4.91 5.03 289,264
06/16/2014 5.4 5.57 4.88 5.04 917,027
06/13/2014 5.58 5.83 5.22 5.3 389,679
06/12/2014 5.82 5.82 5.3 5.5 392,685
06/11/2014 5.19 5.89 5.0525 5.78 641,649
06/10/2014 4.92 5.36 4.92 5.16 430,021
06/09/2014 4.65 5.25 4.51 5.09 1,298,762
06/06/2014 4.15 4.25 4.05 4.15 78,586
06/05/2014 4.05 4.25 4.05 4.09 104,918
06/04/2014 4.07 4.2 4.01 4.08 80,515
06/03/2014 4.4 4.4 4.07 4.11 174,611
06/02/2014 4 4.5 3.98 4.42 565,972
05/30/2014 4.04 4.08 3.98 4 54,718
05/29/2014 4 4.0499 3.95 4.03 50,969
05/28/2014 4.1 4.13 3.95 3.96 77,627
05/27/2014 4.05 4.12 3.9 4.07 80,727
05/23/2014 3.97 4 3.8509 3.97 41,182
05/22/2014 3.88 4 3.8204 3.97 27,464
05/21/2014 3.92 3.95 3.82 3.91 46,597
05/20/2014 3.91 3.9999 3.86 3.91 50,207
05/19/2014 3.96 4.04 3.95 3.95 47,287
05/16/2014 4.2 4.2 3.96 3.96 75,851
05/15/2014 4.18 4.18 4 4.05 97,822
05/14/2014 3.95 4.24 3.95 4.12 61,515
05/13/2014 3.85 3.96 3.83 3.93 25,289
05/12/2014 3.79 3.97 3.79 3.97 62,663
05/09/2014 3.96 4 3.8 3.84 55,317
05/08/2014 3.9 3.99 3.9 3.94 64,193
05/07/2014 3.99 3.99 3.9 3.92 51,260
05/06/2014 4.0399 4.0399 3.9301 3.98 50,489
05/05/2014 3.96 4.06 3.96 4.04 69,184
05/02/2014 4.05 4.09 4.02 4.06 104,189
05/01/2014 4.02 4.07 3.851 4.03 204,997
04/30/2014 4.27 4.27 3.98 4.11 209,901
04/29/2014 4.49 4.49 4.01 4.27 146,839
04/28/2014 4.55 4.55 4.44 4.48 111,910
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?