PFIN

Historical Stock Prices

$6.47
*  
0.08
1.25%
Get PFIN Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 6.38 6.47 6.38 6.47 7,588
04/23/2015 6.43 6.43 6.35 6.39 4,588
04/22/2015 6.36 6.4299 6.36 6.4 5,496
04/21/2015 6.511 6.511 6.35 6.35 8,966
04/20/2015 6.59 6.639 6.351 6.48 3,157
04/17/2015 6.5734 6.5734 6.56 6.57 1,685
04/16/2015 6.55 6.67 6.35 6.5 10,377
04/15/2015 6.76 6.76 6.56 6.56 1,686
04/14/2015 6.75 6.88 6.75 6.8 3,868
04/13/2015 6.8 6.857 6.71 6.84 3,262
04/10/2015 6.71 6.9 6.71 6.8 2,034
04/09/2015 6.96 6.96 6.61 6.94 16,524
04/08/2015 6.88 7.0268 6.88 7.0268 900
04/07/2015 7.2 7.2 6.88 6.9 5,579
04/06/2015 6.81 6.98 6.81 6.96 1,691
04/02/2015 6.86 6.93 6.86 6.86 3,517
04/01/2015 6.83 7.04 6.82 6.84 2,451
03/31/2015 7.01 7.01 6.77 6.83 7,168
03/30/2015 7.25 7.25 6.55 7.06 30,689
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
*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?