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: 1 Year, From 27-MAR-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
12/26/2014 7.95 8.05 7.9389 8.05 1,824
12/24/2014 7.8 7.82 7.8 7.82 2,732
12/23/2014 7.81 7.8201 7.7 7.79 11,463
12/22/2014 7.85 7.9499 7.85 7.94 3,301
12/19/2014 7.81 7.84 7.81 7.83 2,261
12/18/2014 7.9 8.0372 7.9 8.0299 3,322
12/17/2014 7.8001 7.87 7.8001 7.8501 2,199
12/16/2014 7.8399 7.86 7.8399 7.86 4,164
12/15/2014 7.9 7.94 7.84 7.84 636
12/12/2014 7.9 7.94 7.82 7.94 7,274
12/11/2014 7.9 7.9331 7.851 7.859 823
12/10/2014 8.0399 8.0399 8.0399 8.0399 00
12/09/2014 8.06 8.06 8.0399 8.0399 596
12/08/2014 8.06 8.15 8 8.1 4,821
12/05/2014 7.94 8.0501 7.94 8.05 4,104
12/04/2014 7.95 7.95 7.9 7.9 581
12/03/2014 8.05 8.05 7.88 7.9 4,100
12/02/2014 8.051 8.1 8.05 8.1 3,450
12/01/2014 8 8.21 7.9 7.9 6,040
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
*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?