Historical Stock Prices

PFK 
$27.4299
*  
0.0299
 negative 
0.11%
Get PFK Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 27.2 27.43 27.2 27.4299 7,079
04/16/2014 26.83 27.43 26.83 27.4 8,472
04/15/2014 26.93 27.14 26.76 26.9 2,360
04/14/2014 27.3 27.3 27.15 27.15 970
04/11/2014 27.0135 27.8935 27.0001 27.09 1,962
04/10/2014 26.36 27.3235 26.36 27.05 20,892
04/09/2014 26.5628 26.5628 26.4072 26.4101 986
04/08/2014 26.4225 26.5599 26.4172 26.5599 1,004
04/07/2014 26.49 26.57 26.34 26.5493 8,298
04/04/2014 26.52 26.52 26.34 26.3985 2,433
04/03/2014 26.453 26.58 26.42 26.58 6,484
04/02/2014 26.39 26.81 26.38 26.6 2,684
04/01/2014 26.88 26.88 26.87 26.87 600
03/31/2014 26.4 26.88 26.4 26.8764 9,635
03/28/2014 26.43 26.44 26.35 26.35 4,200
03/27/2014 26.36 26.52 26.28 26.28 3,113
03/26/2014 26.25 26.62 26.25 26.36 16,620
03/25/2014 26.4984 26.4984 26.38 26.43 1,774
03/24/2014 26.4005 26.5291 26.4005 26.45 7,130
03/21/2014 26.39 26.48 26.35 26.36 3,123
03/20/2014 26.88 26.88 26.5 26.55 2,936
03/19/2014 26.3 26.63 26.3 26.63 2,240
03/18/2014 26.3 26.8328 26.25 26.501 4,252
03/17/2014 26.3 26.3 26.3 26.3 00
03/14/2014 26.35 26.35 26.3 26.3 1,910
03/13/2014 26.2625 26.29 26.2625 26.265 651
03/12/2014 26.2001 26.7852 26.2001 26.3 2,153
03/11/2014 26.751 26.773 26.75 26.773 2,733
03/10/2014 26.7 26.7 26.65 26.65 413
03/07/2014 26.7501 26.7501 26.75 26.75 1,001
03/06/2014 26.63 26.99 26.63 26.751 957
03/05/2014 26.89 27 26.61 27 5,440
03/04/2014 26.15 26.8 26.15 26.8 4,251
03/03/2014 26.24 26.3 26.161 26.3 5,964
02/28/2014 26.22 26.47 26.22 26.46 1,799
02/27/2014 26.47 26.47 26.26 26.28 1,152
02/26/2014 26.29 26.29 26.286 26.286 800
02/25/2014 26.28 26.28 26.28 26.28 525
02/24/2014 26.47 26.47 26.24 26.32 3,109
02/21/2014 26.15 26.2067 26.15 26.2067 1,100
02/20/2014 26.08 26.209 26.08 26.209 5,302
02/19/2014 26.27 26.27 26.04 26.09 577
02/18/2014 26.17 26.17 26.0165 26.05 3,004
02/14/2014 26.19 26.2 26.02 26.02 2,658
02/13/2014 26.05 26.2 26.05 26.2 4,075
02/12/2014 26.1 26.1 26.1 26.1 375
02/11/2014 26.31 26.31 25.86 26.1 2,325
02/10/2014 26.11 26.12 25.86 25.86 5,492
02/07/2014 26.34 26.34 26.34 26.34 00
02/06/2014 26.08 26.34 26.04 26.34 3,825
02/05/2014 26.02 26.2799 26.02 26.15 5,384
02/04/2014 26 26.3499 26 26.3499 2,948
02/03/2014 26.35 26.35 25.9472 26.15 1,009
01/31/2014 26.35 26.37 26.35 26.36 1,847
01/30/2014 26.17 26.3228 26.17 26.3228 1,080
01/29/2014 26.35 26.35 25.9335 25.9335 2,678
01/28/2014 26.09 26.26 26.09 26.2496 3,495
01/27/2014 26.2 26.2072 26.01 26.12 1,885
01/24/2014 26.3999 26.5 26 26.18 9,749
01/23/2014 26.28 26.5128 26.25 26.5128 7,240
01/22/2014 26.699 26.7 26.35 26.5635 1,138
01/21/2014 26.16 26.3818 26.16 26.2372 2,538
01/17/2014 26.5 26.5 26.33 26.33 215
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 your brokers before you trade


Want to trade FX?