Home > Quotes > PFIN > Historical Prices
PFIN

P & F Industries, Inc. Historical Stock Prices

$8.3099
*  
0.1274
  negative  
1.51%
Get PFIN Alerts
*Delayed - data as of May 20, 2013 15:00 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PFIN Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
15:00  8.40  8.48  8.25  8.3099 20,581
05/17/2013 8.45 8.45 8.3 8.4373 15,813
05/16/2013 8.1 8.34 8.1 8.3399 25,363
05/15/2013 7.83 8.09 7.83 8.07 7,057
05/14/2013 8.27 8.27 7.65 7.81 58,426
05/13/2013 8.34 8.3932 8.0508 8.22 12,451
05/10/2013 8.45 8.45 8.38 8.4286 7,985
05/09/2013 8.5 8.5 8.25 8.25 6,304
05/08/2013 8.29 8.5 8.29 8.43 8,858
05/07/2013 8.33 8.49 8.33 8.39 13,126
05/06/2013 7.99 8.498 7.94 8.26 35,611
05/03/2013 8 8 7.86 7.9101 13,951
05/02/2013 7.3 8.06 7.27 7.82 79,517
05/01/2013 7.71 7.719 7.15 7.21 34,547
04/30/2013 8 8.18 7.37 7.83 61,332
04/29/2013 8.3 8.3366 8.02 8.03 23,205
04/26/2013 8.78 8.78 8.45 8.47 7,626
04/25/2013 8.49 8.99 8.251 8.68 20,846
04/24/2013 8.39 8.5 8.2501 8.5 11,082
04/23/2013 8.1 8.39 8.1 8.29 12,752
04/22/2013 7.74 8.1 7.74 8.09 16,115
04/19/2013 7.92 7.92 7.57 7.6255 3,860
04/18/2013 7.7793 7.7793 7.52 7.7669 6,319
04/17/2013 7.97 8.03 7.73 7.77 7,553
04/16/2013 7.91 8.16 7.55 8 11,437
04/15/2013 8.14 8.2299 7.66 7.74 27,082
04/12/2013 8.22 8.22 8 8.1 9,441
04/11/2013 8.2375 8.33 8.0901 8.21 2,838
04/10/2013 8.34 8.34 8.15 8.2 6,800
04/09/2013 8.2 8.34 8.2 8.2 6,450
04/08/2013 8.2 8.35 8.2 8.21 5,447
04/05/2013 8.34 8.34 8.05 8.05 11,809
04/04/2013 8.15 8.3299 8.0401 8.29 11,414
04/03/2013 8.43 8.5 8.04 8.04 21,060
04/02/2013 8.26 8.5 8.26 8.37 10,382
04/01/2013 7.79 8.57 7.79 8.23 72,622
03/28/2013 7.56 7.79 7.3 7.76 24,054
03/27/2013 8.3 8.3165 7.11 7.46 73,684
03/26/2013 8.4 8.5 8.3 8.37 11,456
03/25/2013 8.51 8.57 8.26 8.26 36,802
03/22/2013 8.6 8.67 8.52 8.67 6,480
03/21/2013 8.69 8.79 8.59 8.66 15,419
03/20/2013 8.53 8.69 8.42 8.55 14,855
03/19/2013 8.3 8.69 8.25 8.3 47,469
03/18/2013 8.02 8.3599 8.02 8.25 36,644
03/15/2013 8.02 8.29 8 8.29 8,627
03/14/2013 8.17 8.17 8.04 8.17 6,478
03/13/2013 8.31 8.31 7.8 8.18 19,658
03/12/2013 7.97 8.36 7.8001 8.29 11,950
03/11/2013 7.92 8.05 7.91 7.94 20,664
03/08/2013 7.9575 7.98 7.864 7.92 5,767
03/07/2013 7.63 7.942 7.626 7.8276 18,111
03/06/2013 7.3 7.69 7.3 7.582 7,129
03/05/2013 7.28 7.4 7.26 7.26 28,852
03/04/2013 7.22 7.43 7.2 7.4 13,530
03/01/2013 7.1 7.24 7.1 7.21 11,447
02/28/2013 7.29 7.3 7.13 7.13 10,120
02/27/2013 7.27 7.36 7.25 7.3 4,532
02/26/2013 7.36 7.4899 7.35 7.36 8,322
02/25/2013 7.48 7.5399 7.32 7.39 18,971
02/22/2013 7.21 7.5 7.21 7.35 21,296
02/21/2013 7.15 7.27 7.15 7.21 8,467
02/20/2013 7.74 7.75 7.13 7.15 44,360
02/19/2013 7.7 7.9199 7.7 7.75 17,385
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.