PFIN

Historical Stock Prices

$7.71
*  
unch
unch
Get PFIN Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 7.71 7.71 7.71 7.71 00
03/26/2015 7.9 7.906 7.71 7.71 3,494
03/25/2015 7.78 8.038 7.72 7.93 2,830
03/24/2015 7.801 7.801 7.801 7.801 200
03/23/2015 7.72 7.72 7.72 7.72 817
03/20/2015 8.11 8.11 7.72 7.76 1,197
03/19/2015 7.9 7.9 7.684 7.684 466
03/18/2015 8.0178 8.0506 8 8 2,643
03/17/2015 8.01 8.01 8.01 8.01 145
03/16/2015 8 8 8 8 479
03/13/2015 7.97 8.11 7.91 8.09 8,673
03/12/2015 7.82 7.9496 7.8 7.91 3,944
03/11/2015 7.99 7.99 7.82 7.82 1,156
03/10/2015 7.99 7.99 7.95 7.979 1,595
03/09/2015 7.93 7.98 7.93 7.98 2,164
03/06/2015 7.92 7.92 7.92 7.92 430
03/05/2015 7.93 7.93 7.93 7.93 00
03/04/2015 7.75 7.93 7.708 7.93 5,510
03/03/2015 7.61 7.7 7.61 7.7 3,677
03/02/2015 7.58 7.7999 7.58 7.71 8,462
02/27/2015 7.69 7.69 7.69 7.69 406
02/26/2015 7.6101 7.74 7.6101 7.7 3,150
02/25/2015 7.789 7.789 7.789 7.789 108
02/24/2015 7.78 7.78 7.78 7.78 126
02/23/2015 7.74 7.7944 7.63 7.75 3,125
02/20/2015 7.81 7.81 7.6 7.6 2,045
02/19/2015 7.82 7.82 7.5711 7.5711 354
02/18/2015 7.61 7.78 7.61 7.78 1,144
02/17/2015 7.5117 7.6001 7.5117 7.6001 1,092
02/13/2015 7.7799 7.7799 7.7799 7.7799 00
02/12/2015 7.75 7.7799 7.7 7.7799 1,272
02/11/2015 7.61 7.81 7.61 7.81 1,330
02/10/2015 7.489 7.6 7.489 7.6 618
02/09/2015 7.44 7.63 7.44 7.49 1,150
02/06/2015 7.49 7.58 7.49 7.5299 4,912
02/05/2015 7.69 7.69 7.55 7.559 5,128
02/04/2015 7.6899 7.6899 7.6899 7.6899 250
02/03/2015 7.54 7.5799 7.49 7.55 4,712
02/02/2015 7.53 7.7269 7.48 7.7269 538
01/30/2015 7.6 7.6 7.6 7.6 100
01/29/2015 7.71 7.72 7.71 7.72 300
01/28/2015 7.59 7.59 7.55 7.55 1,000
01/27/2015 7.76 7.76 7.55 7.75 1,575
01/26/2015 7.55 7.84 7.55 7.76 1,650
01/23/2015 7.88 7.88 7.5001 7.5501 6,220
01/22/2015 7.81 7.81 7.21 7.67 7,154
01/21/2015 7.69 7.92 7.69 7.92 1,296
01/20/2015 7.69 7.69 7.62 7.641 3,722
01/16/2015 7.7 7.7 7.64 7.69 7,996
01/15/2015 7.77 7.83 7.72 7.83 2,802
01/14/2015 7.92 7.92 7.7806 7.8391 325
01/13/2015 7.92 7.92 7.92 7.92 400
01/12/2015 7.78 7.97 7.78 7.97 1,095
01/09/2015 7.818 7.83 7.8 7.8199 1,900
01/08/2015 7.91 7.91 7.82 7.85 2,600
01/07/2015 7.91 7.91 7.781 7.89 6,538
01/06/2015 8.04 8.04 7.91 7.91 935
01/05/2015 7.84 8.04 7.7999 7.8 8,850
01/02/2015 7.97 7.97 7.84 7.84 3,774
12/31/2014 7.9447 7.9447 7.9447 7.9447 154
12/30/2014 8.15 8.15 8.08 8.08 1,354
12/29/2014 8.001 8.15 8 8.0101 3,527
*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?