PFIN

Historical Stock Prices

$7.92
*  
0.10
1.25%
Get PFIN Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading PFIN now
Exchange: NASDAQ
Industry: Technology
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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 8.002 8.002 7.92 7.92 820
11/25/2014 8 8.04 8 8.02 1,385
11/24/2014 8.1 8.16 8.04 8.08 8,352
11/21/2014 8.1 8.12 8.1 8.12 2,124
11/20/2014 8.23 8.23 8.1 8.1 2,400
11/19/2014 8.15 8.15 8.1 8.12 4,723
11/18/2014 8.23 8.23 8.11 8.1117 3,987
11/17/2014 8.2001 8.2001 8.11 8.18 5,001
11/14/2014 8.1801 8.181 8.1158 8.12 5,216
11/13/2014 8.1599 8.25 8.15 8.1601 7,130
11/12/2014 7.96 8.1576 7.96 8.1499 20,939
11/11/2014 7.95 8 7.9484 8 11,704
11/10/2014 8.04 8.05 7.96 7.9899 6,421
11/07/2014 8 8.05 7.9499 7.9599 8,709
11/06/2014 8.03 8.03 8.02 8.02 957
11/05/2014 8 8.1399 8 8.1399 2,211
11/04/2014 7.95 8.05 7.95 8.01 8,991
11/03/2014 7.89 8.12 7.89 7.97 1,235
10/31/2014 7.98 7.9999 7.79 7.99 3,041
10/30/2014 8.14 8.15 7.8182 8.08 5,541
10/29/2014 7.94 7.94 7.94 7.94 00
10/28/2014 7.87 7.97 7.87 7.94 1,096
10/27/2014 8.06 8.06 8.03 8.0399 600
10/24/2014 7.93 8.0701 7.93 8.07 1,500
10/23/2014 7.79 8.0245 7.79 7.79 410
10/22/2014 7.88 7.89 7.88 7.89 300
10/21/2014 7.85 8.02 7.8 7.8 928
10/20/2014 7.86 8.09 7.75 7.83 1,704
10/17/2014 8.1 8.11 7.76 7.8 6,045
10/16/2014 7.75 8.13 7.75 8.09 4,450
10/15/2014 7.52 7.895 7.52 7.88 5,694
10/14/2014 7.71 7.715 7.7 7.715 3,321
10/13/2014 7.8 7.9 7.7256 7.8901 14,137
10/10/2014 7.75 7.7501 7.7 7.7 1,634
10/09/2014 7.8899 7.8899 7.8899 7.8899 870
10/08/2014 7.83 7.8301 7.7773 7.7773 3,654
10/07/2014 7.83 8.06 7.83 7.88 1,944
10/06/2014 7.99 8.1 7.83 7.83 9,356
10/03/2014 7.91 8.09 7.81 7.83 7,744
10/02/2014 7.9395 8.1 7.8 7.85 8,619
10/01/2014 8.1421 8.18 8.12 8.1299 3,478
09/30/2014 8.11 8.167 8.1 8.12 1,704
09/29/2014 8.05 8.1 8.05 8.1 2,050
09/26/2014 8.05 8.12 7.87 8.05 3,707
09/25/2014 7.91 7.91 7.91 7.91 00
09/24/2014 7.97 7.97 7.88 7.91 1,000
09/23/2014 8.08 8.15 7.84 7.84 2,606
09/22/2014 8.15 8.25 7.83 7.83 5,429
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
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?