Historical Stock Prices

(ETF)
PFM 
$20.01
*  
0.03
0.15%
Get PFM Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PFM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 19.95 20.05 19.9 20.01 22,078
08/27/2015 19.78 19.99 19.63 19.98 47,013
08/26/2015 19.39 19.6 19.06 19.58 64,340
08/25/2015 19.76 19.76 18.95 18.95 68,120
08/24/2015 19.04 19.75 6.58 19.21 639,953
08/21/2015 20.37 20.42 20 20.006 375,664
08/20/2015 20.66 20.74 20.55 20.55 31,655
08/19/2015 20.89 20.94 20.73 20.84 82,174
08/18/2015 21.01 21.05 20.97 21 11,852
08/17/2015 20.88 21.08 20.8501 21.08 48,252
08/14/2015 20.9 20.9835 20.89 20.9835 35,595
08/13/2015 20.91 20.974 20.8418 20.89 14,235
08/12/2015 20.78 20.95 20.64 20.9449 76,765
08/11/2015 20.83 20.91 20.785 20.88 20,410
08/10/2015 20.86 20.995 20.86 20.98 8,250
08/07/2015 20.79 20.79 20.7 20.74 15,755
08/06/2015 20.98 20.98 20.82 20.834 27,607
08/05/2015 21.02 21.09 20.94 20.95 44,678
08/04/2015 20.89 20.97 20.84 20.87 35,549
08/03/2015 20.98 20.98 20.84 20.92 13,353
07/31/2015 21.1 21.1 20.965 20.97 8,342
07/30/2015 20.98 21.0699 20.95 21.0601 37,026
07/29/2015 20.84 21.08 20.84 21.059 38,651
07/28/2015 20.66 20.8733 20.66 20.8528 28,220
07/27/2015 20.57 20.64 20.53 20.5952 76,968
07/24/2015 20.7701 20.802 20.6426 20.65 41,948
07/23/2015 20.92 20.92 20.79 20.8 45,485
07/22/2015 20.93 21.02 20.89 20.92 21,967
07/21/2015 21.07 21.08 20.93 20.9999 21,180
07/20/2015 21.18 21.18 21.08 21.1399 56,703
07/17/2015 21.19 21.19 21.1 21.15 27,421
07/16/2015 21.22 21.2499 21.18 21.2366 22,879
07/15/2015 21.13 21.2 21.08 21.1299 17,960
07/14/2015 21.14 21.21 21.1154 21.18 14,498
07/13/2015 21.06 21.14 21.06 21.12 54,457
07/10/2015 20.92 21 20.89 20.97 77,171
07/09/2015 20.98 20.9999 20.73 20.755 59,516
07/08/2015 20.89 20.89 20.717 20.7638 101,908
07/07/2015 20.82 21 20.6599 21 30,531
07/06/2015 20.68 20.8328 20.66 20.76 58,708
07/02/2015 20.85 20.9 20.79 20.84 11,690
07/01/2015 20.83 20.8699 20.73 20.84 22,038
06/30/2015 20.85 20.92 20.64 20.71 26,281
06/29/2015 20.9 20.97 20.69 20.7 27,014
06/26/2015 21.02 21.0923 20.99 21.04 29,130
06/25/2015 21.16 21.16 21.01 21.01 35,729
06/24/2015 21.22 21.23 21.11 21.1499 55,771
06/23/2015 21.34 21.36 21.245 21.27 230,033
06/22/2015 21.3 21.34 21.27 21.29 25,152
06/19/2015 21.31 21.31 21.19 21.19 79,660
06/18/2015 21.26 21.48 21.26 21.44 32,203
06/17/2015 21.21 21.25 21.08 21.2258 10,055
06/16/2015 20.99 21.17 20.99 21.15 33,114
06/15/2015 21.03 21.06 20.955 21.01 20,595
06/12/2015 21.21 21.29 21.1301 21.1401 33,412
06/11/2015 21.25 21.34 21.25 21.29 31,424
06/10/2015 21.14 21.27 21.1241 21.24 24,960
06/09/2015 21.02 21.09 20.98 21.02 34,378
06/08/2015 21.12 21.12 21.02 21.03 45,131
06/05/2015 21.21 21.21 21.09 21.12 10,801
06/04/2015 21.33 21.4 21.2 21.22 28,461
06/03/2015 21.45 21.5002 21.4007 21.42 12,330
06/02/2015 21.37 21.48 21.352 21.41 9,089
06/01/2015 21.46 21.5199 21.3451 21.46 16,777
05/29/2015 21.54 21.54 21.39 21.44 19,667
05/28/2015 21.55 21.57 21.49 21.54 12,591
*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?