Performant Financial Corporation Historical Stock Prices

PFMT 
$5.92
*  
0.02
0.34%
Get PFMT Alerts
*Delayed - data as of Jan. 26, 2015 14:41 ET  -  Find a broker to begin trading PFMT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PFMT Real Time
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
14:41  5.90  6.01  5.83  5.92 51,449
01/23/2015 5.87 5.95 5.86 5.9 66,288
01/22/2015 5.69 5.93 5.69 5.84 167,324
01/21/2015 5.57 5.73 5.5 5.64 149,012
01/20/2015 5.78 5.8 5.58 5.61 88,255
01/16/2015 5.7 5.86 5.7 5.8 143,236
01/15/2015 5.87 5.88 5.65 5.73 213,480
01/14/2015 5.91 5.99 5.78 5.85 97,403
01/13/2015 6.05 6.15 5.84 5.97 77,893
01/12/2015 6.21 6.21 5.95 6.01 129,901
01/09/2015 6.34 6.34 6.05 6.23 76,902
01/08/2015 6.27 6.37 6.27 6.37 56,527
01/07/2015 6.18 6.33 6.04 6.2 240,881
01/06/2015 6.26 6.26 5.94 6.11 521,854
01/05/2015 6.58 6.62 6.24 6.26 145,029
01/02/2015 6.69 6.69 6.49 6.58 101,403
12/31/2014 6.7 6.81 6.59 6.65 148,948
12/30/2014 6.93 6.99 6.61 6.71 172,726
12/29/2014 6.9 7 6.9 6.945 98,880
12/26/2014 6.87 6.98 6.84 6.93 99,153
12/24/2014 6.79 6.88 6.765 6.85 78,358
12/23/2014 6.66 6.83 6.52 6.8 253,128
12/22/2014 6.68 6.89 6.54 6.62 190,965
12/19/2014 6.5 6.77 6.41 6.68 447,888
12/18/2014 6.45 6.58 6.45 6.51 132,373
12/17/2014 6.16 6.48 6.15 6.375 253,585
12/16/2014 6.1 6.3 5.95 6.17 204,181
12/15/2014 6.24 6.32 6.09 6.1 169,289
12/12/2014 6.26 6.34 6.15 6.19 133,450
12/11/2014 6.25 6.38 6.25 6.28 192,143
12/10/2014 6.46 6.46 6.21 6.25 154,353
12/09/2014 6.35 6.49 6.29 6.47 297,587
12/08/2014 6.44 6.65 6.35 6.39 412,959
12/05/2014 6.3 6.52 6.265 6.48 631,080
12/04/2014 6.51 6.59 6.21 6.31 980,292
12/03/2014 6.24 6.6 6.18 6.55 380,520
12/02/2014 6.25 6.32 6.15 6.26 483,194
12/01/2014 6.76 6.76 6.12 6.21 452,710
11/28/2014 6.91 7.018 6.76 6.8 136,321
11/26/2014 7 7.1 6.97 6.99 97,980
11/25/2014 7.01 7.13 6.99 7.03 173,766
11/24/2014 6.99 7.04 6.97 7.04 209,088
11/21/2014 7.05 7.05 6.93 6.99 208,136
11/20/2014 6.92 7.06 6.92 7 198,647
11/19/2014 6.97 7.01 6.91 6.96 241,822
11/18/2014 6.96 7.03 6.94 7 385,549
11/17/2014 6.81 7.01 6.8 6.92 414,359
11/14/2014 6.83 6.9 6.73 6.85 121,910
11/13/2014 6.9 6.949 6.76 6.85 201,756
11/12/2014 6.84 6.97 6.69 6.92 141,460
11/11/2014 6.7 6.87 6.56 6.85 432,784
11/10/2014 6.76 6.94 6.5 6.74 786,840
11/07/2014 6.65 7.24 6.65 7.04 1,389,407
11/06/2014 8.57 8.73 8.5 8.65 72,946
11/05/2014 8.64 8.745 8.49 8.54 86,275
11/04/2014 8.59 8.75 8.54 8.59 94,143
11/03/2014 8.67 8.79 8.57 8.62 92,877
10/31/2014 8.82 8.87 8.6 8.63 203,838
10/30/2014 8.54 8.6875 8.4001 8.63 117,559
10/29/2014 8.59 9.02 8.51 8.59 141,514
10/28/2014 8.11 8.55 8.07 8.53 137,695
10/27/2014 8.31 8.31 8 8.07 78,731
10/24/2014 8.23 8.4 8.12 8.33 134,511
10/23/2014 8.24 8.32 8.19 8.2 80,405
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?