PFIN

Historical Stock Prices

$7.9
*  
0.02
0.25%
Get PFIN Alerts
*Delayed - data as of Nov. 28, 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: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 7.9 7.9 7.9 7.9 223
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
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
06/18/2014 7.92 7.9399 7.92 7.92 2,590
06/17/2014 7.801 7.91 7.801 7.9 3,836
06/16/2014 7.71 7.787 7.7001 7.76 4,065
06/13/2014 7.86 7.9899 7.86 7.87 2,545
06/12/2014 7.82 7.926 7.82 7.86 1,580
06/11/2014 7.99 7.99 7.88 7.99 2,579
06/10/2014 7.95 7.99 7.87 7.97 4,101
06/09/2014 7.89 7.99 7.87 7.88 3,186
06/06/2014 7.84 7.85 7.84 7.85 2,625
06/05/2014 7.682 7.84 7.682 7.84 5,422
06/04/2014 7.64 7.72 7.62 7.65 12,327
06/03/2014 7.66 7.73 7.55 7.71 4,221
06/02/2014 7.53 7.67 7.53 7.66 4,569
05/30/2014 7.41 7.72 7.39 7.5 4,103
05/29/2014 7.42 7.48 7.42 7.47 646
05/28/2014 7.22 7.4599 7.22 7.35 1,414
05/27/2014 7.38 7.38 7.31 7.32 7,251
05/23/2014 7.46 7.46 7.31 7.31 2,286
05/22/2014 7.34 7.643 7.31 7.643 3,637
05/21/2014 7.75 7.75 7.23 7.4325 10,700
05/20/2014 7.85 7.85 7.75 7.75 4,423
05/19/2014 7.551 7.99 7.551 7.99 5,578
05/16/2014 7.2 7.95 7.2 7.69 4,770
05/15/2014 7.37 7.37 7.02 7.14 4,977
05/14/2014 7.33 7.33 7.33 7.33 224
05/13/2014 7.33 7.7133 7.33 7.33 37,252
05/12/2014 7.37 7.6 7.37 7.44 4,347
05/09/2014 7.8 7.82 7.33 7.4 13,344
05/08/2014 7.87 7.88 7.81 7.81 7,245
05/07/2014 7.84 8.032 7.83 7.88 5,607
05/06/2014 7.88 7.9858 7.84 7.84 6,970
05/05/2014 7.9 7.9 7.81 7.85 7,353
05/02/2014 7.96 8.0627 7.9 7.9 4,240
05/01/2014 8.21 8.21 8 8 9,589
04/30/2014 8.3 8.35 8.21 8.21 3,398
04/29/2014 8.25 8.25 8.25 8.25 00
04/28/2014 8.38 8.45 8.25 8.25 12,060
04/25/2014 8.326 8.38 8.23 8.23 2,976
04/24/2014 8.4 8.65 8.25 8.54 29,481
04/23/2014 8.3 8.6 8.2599 8.4 15,270
04/22/2014 8.37 8.4 8.3073 8.33 7,026
04/21/2014 8.2 8.39 8.2 8.35 17,197
04/17/2014 8.2 8.2 8.2 8.2 400
04/16/2014 8.199 8.199 8.199 8.199 596
04/15/2014 8.27 8.27 8.15 8.15 3,100
04/14/2014 8.03 8.38 8.03 8.2 3,594
04/11/2014 8.03 8.0475 8.02 8.0201 4,000
04/10/2014 8.3 8.3 8.1 8.13 2,910
04/09/2014 8.02 8.55 7.82 8.25 16,957
04/08/2014 7.93 8.04 7.81 8.04 8,029
04/07/2014 7.85 8.049 7.81 7.81 1,017
04/04/2014 8.0001 8.0125 7.85 7.85 5,596
04/03/2014 8 8.05 7.81 8 11,345
04/02/2014 7.83 7.9899 7.8299 7.9899 1,933
04/01/2014 7.7934 7.8 7.7934 7.8 1,486
03/31/2014 7.71 7.8 7.71 7.7999 4,248
03/28/2014 7.6649 7.87 7.6649 7.69 877
03/27/2014 7.6504 7.6504 7.65 7.6504 1,101
03/26/2014 7.85 7.9999 7.4701 7.64 925
03/25/2014 7.8 8.15 7.59 7.81 33,900
03/24/2014 7.63 7.7225 7.61 7.7225 12,213
03/21/2014 7.43 7.73 7.3501 7.73 15,451
03/20/2014 7.35 7.75 7.35 7.51 23,266
03/19/2014 7.32 7.5699 7.32 7.46 5,320
03/18/2014 7.32 7.7 7.32 7.51 27,687
03/17/2014 7.3508 7.3508 7.3508 7.3508 609
03/14/2014 7.42 7.47 7.31 7.31 3,630
03/13/2014 7.43 7.6 7.42 7.53 4,202
03/12/2014 7.55 7.55 7.42 7.42 4,311
03/11/2014 7.49 7.55 7.41 7.55 7,524
03/10/2014 7.41 7.5 7.41 7.43 7,900
03/07/2014 7.46 7.48 7.41 7.41 743
03/06/2014 7.53 7.53 7.41 7.4214 3,009
03/05/2014 7.46 7.54 7.43 7.54 9,002
03/04/2014 7.6 7.601 7.43 7.43 3,590
03/03/2014 7.6 7.6 7.6 7.6 00
02/28/2014 7.46 7.6001 7.46 7.6 3,385
02/27/2014 7.5135 7.5135 7.43 7.48 580
02/26/2014 7.55 7.55 7.42 7.52 2,307
02/25/2014 7.64 7.7 7.55 7.7 1,960
02/24/2014 7.55 7.718 7.55 7.5578 2,523
02/21/2014 7.34 7.5 7.32 7.4999 2,568
02/20/2014 7.3999 7.4999 7.35 7.4999 2,113
02/19/2014 7.5985 7.5985 7.5 7.5 1,308
02/18/2014 7.38 7.71 7.37 7.43 7,127
02/14/2014 7.5 7.55 7.38 7.38 1,295
02/13/2014 7.45 7.56 7.43 7.5 2,960
02/12/2014 7.3 7.72 7.251 7.34 12,490
02/11/2014 7.29 7.425 7.29 7.37 1,629
02/10/2014 7.3 7.41 7.26 7.26 1,820
02/07/2014 7.1 7.41 7.1 7.41 7,669
02/06/2014 7.37 7.37 7.1 7.11 1,692
02/05/2014 7.25 7.55 7.2 7.25 1,913
02/04/2014 7.33 7.72 7.19 7.2001 5,002
02/03/2014 7.31 7.31 7.26 7.26 875
01/31/2014 7.25 7.47 7.25 7.28 5,741
01/30/2014 7.24 7.25 7.166 7.17 1,452
01/29/2014 7.47 7.8739 7.2 7.2 51,965
01/28/2014 7.2 7.51 7.2 7.51 23,021
01/27/2014 7.2 7.27 7.15 7.174 9,330
01/24/2014 7.24 7.3 7.1 7.2499 20,560
01/23/2014 7.37 7.37 7.25 7.25 1,627
01/22/2014 7.25 7.39 7.25 7.35 5,600
01/21/2014 7.18 7.27 7.1756 7.24 5,639
01/17/2014 7.01 7.135 7.01 7.11 13,429
01/16/2014 7.04 7.1201 7.0299 7.06 5,620
01/15/2014 7.07 7.18 6.97 7.05 5,209
01/14/2014 7.15 7.2299 6.98 7.2299 4,685
01/13/2014 7.15 7.15 7.15 7.15 980
01/10/2014 7.22 7.28 6.85 7 7,184
01/09/2014 7.4 7.4 7.27 7.28 6,125
01/08/2014 7.23 7.4579 7.23 7.4421 3,050
01/07/2014 7.2 7.2 7.18 7.18 560
01/06/2014 7.111 7.3115 7.111 7.1824 3,200
01/03/2014 7.08 7.4072 7.0604 7.1102 3,312
01/02/2014 7.001 7.24 6.81 7.08 8,809
12/31/2013 6.74 7.19 6.61 6.98 17,666
12/30/2013 6.56 6.69 6.5205 6.6899 38,010
12/27/2013 6.55 6.64 6.54 6.6399 23,003
12/26/2013 6.65 6.65 6.5 6.55 5,677
12/24/2013 6.47 6.7 6.47 6.66 3,703
12/23/2013 6.5 6.64 6.48 6.48 5,171
12/20/2013 6.7 6.75 6.5135 6.52 2,291
12/19/2013 6.58 6.8917 6.58 6.71 14,190
12/18/2013 6.58 6.58 6.5313 6.5799 1,478
12/17/2013 6.51 6.52 6.51 6.52 1,998
12/16/2013 6.45 6.5799 6.45 6.5001 11,051
12/13/2013 6.56 6.579 6.45 6.45 6,700
12/12/2013 6.55 6.55 6.55 6.55 200
12/11/2013 6.59 6.63 6.46 6.46 4,342
12/10/2013 6.5599 6.56 6.41 6.45 7,125
12/09/2013 6.47 6.47 6.259 6.26 28,481
12/06/2013 6.53 6.6251 6.51 6.51 7,800
12/05/2013 6.4 6.63 6.4 6.6 3,960
12/04/2013 6.54 6.54 6.39 6.4 8,065
12/03/2013 6.58 6.98 6.3301 6.5 35,645
12/02/2013 6.85 6.86 6.52 6.66 36,992
11/29/2013 6.85 6.8899 6.78 6.7963 7,050
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?