PFIN

P & F Industries, Inc. Historical Stock Prices

$8.05
*  
0.04
0.5%
Get PFIN Alerts
*Delayed - data as of Sep. 22, 2014 10:12 ET  -  Find a broker to begin trading PFIN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PFIN 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
10:12  8.15  8.25  8.04  8.05 2,931
09/19/2014 8.25 8.3 8.01 8.01 4,192
09/18/2014 8.3399 8.34 8.29 8.2901 4,702
09/17/2014 8.36 8.36 8.243 8.243 738
09/16/2014 8.222 8.3 8.2 8.291 24,072
09/15/2014 8 8.25 8 8.206 22,685
09/12/2014 7.95 8.0262 7.8527 7.96 11,458
09/11/2014 7.85 7.99 7.81 7.97 10,040
09/10/2014 7.89 7.95 7.89 7.95 3,041
09/09/2014 7.8108 7.89 7.8108 7.89 2,289
09/08/2014 7.86 7.89 7.8381 7.89 5,063
09/05/2014 7.8 7.83 7.8 7.8 3,400
09/04/2014 7.829 7.83 7.8278 7.829 3,612
09/03/2014 7.846 7.859 7.8 7.82 850
09/02/2014 7.8355 7.8599 7.8 7.8 1,653
08/29/2014 7.78 7.8101 7.78 7.78 1,000
08/28/2014 7.78 7.78 7.78 7.78 300
08/27/2014 7.78 7.862 7.78 7.829 855
08/26/2014 7.7906 7.8642 7.7906 7.8028 6,100
08/25/2014 7.7801 7.84 7.78 7.78 3,519
08/22/2014 7.84 7.84 7.8 7.8299 8,137
08/21/2014 7.84 7.85 7.84 7.85 200
08/20/2014 7.88 7.88 7.75 7.75 2,790
08/19/2014 7.89 7.89 7.85 7.85 4,321
08/18/2014 7.7864 7.85 7.7864 7.85 2,467
08/15/2014 7.81 7.89 7.6601 7.89 11,574
08/14/2014 7.44 7.8 7.44 7.7 16,869
08/13/2014 7.6 7.6877 7.32 7.32 8,022
08/12/2014 7.89 7.89 7.27 7.31 33,438
08/11/2014 7.97 8 7.89 7.97 2,090
08/08/2014 7.85 7.94 7.83 7.86 5,117
08/07/2014 7.89 7.89 7.8883 7.8883 235
08/06/2014 7.8999 7.8999 7.85 7.8799 5,100
08/05/2014 7.82 7.98 7.82 7.98 1,689
08/04/2014 7.84 8.008 7.82 8.008 1,527
08/01/2014 8.04 8.05 8.01 8.02 4,481
07/31/2014 7.9701 8.04 7.9701 8.04 800
07/30/2014 7.94 8.04 7.94 7.97 1,271
07/29/2014 7.801 8.05 7.801 8.04 19,863
07/28/2014 7.812 7.93 7.8 7.91 28,894
07/25/2014 7.79 7.9 7.79 7.8 5,622
07/24/2014 7.75 7.965 7.73 7.965 10,972
07/23/2014 7.84 7.93 7.71 7.73 10,597
07/22/2014 7.9 7.9899 7.82 7.88 9,224
07/21/2014 7.91 7.91 7.8027 7.88 3,241
07/18/2014 7.78 7.85 7.68 7.85 2,336
07/17/2014 7.78 7.819 7.75 7.8099 9,095
07/16/2014 7.8 7.83 7.7 7.71 8,089
07/15/2014 7.92 7.92 7.8 7.8499 5,812
07/14/2014 7.7 7.92 7.69 7.75 7,996
07/11/2014 7.84 7.86 7.631 7.76 2,938
07/10/2014 7.72 7.89 7.71 7.85 8,024
07/09/2014 7.93 7.94 7.84 7.84 2,489
07/08/2014 7.89 8.08 7.62 7.995 10,673
07/07/2014 7.87 8.1999 7.72 8.02 12,027
07/03/2014 7.87 7.899 7.73 7.82 7,098
07/02/2014 7.62 7.82 7.5699 7.81 9,222
07/01/2014 7.63 7.63 7.63 7.63 286
06/30/2014 7.59 7.85 7.59 7.85 5,838
06/27/2014 7.81 7.82 7.52 7.53 15,035
06/26/2014 7.9 7.9 7.8601 7.8601 2,113
06/25/2014 7.95 7.95 7.91 7.91 200
06/24/2014 8.05 8.1184 8 8 4,245
06/23/2014 7.9499 8.0799 7.9499 8 6,633
06/20/2014 7.95 7.95 7.9 7.94 5,307
06/19/2014 7.9 7.93 7.9 7.93 2,496
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?