Home > Quotes > PFMT > Historical Prices

Performant Financial Corporation Historical Stock Prices

PFMT 
$11.22
*  
0.04
  negative  
0.36%
Get PFMT Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  11.27  11.60  11.16  11.22 305,020
06/18/2013 11.27 11.6 11.16 11.22 305,020
06/17/2013 11.47 11.5 11.19 11.26 248,207
06/14/2013 11.26 11.4 11.18 11.37 104,944
06/13/2013 11.24 11.35 11.16 11.29 75,139
06/12/2013 11.36 11.43 11.18 11.27 146,826
06/11/2013 11.17 11.31 11.05 11.3 120,448
06/10/2013 11.17 11.34 11.1 11.28 224,893
06/07/2013 11.23 11.23 11.03 11.14 463,834
06/06/2013 11.05 11.2 11.03 11.18 124,312
06/05/2013 11.05 11.14 11.01 11.07 148,081
06/04/2013 11.07 11.14 11.02 11.05 171,121
06/03/2013 11 11.17 10.99 11.04 331,893
05/31/2013 10.8 11.13 10.671 11.03 463,685
05/30/2013 10.8 10.94 10.66 10.9 243,936
05/29/2013 10.83 10.9698 10.6401 10.82 313,104
05/28/2013 10.56 10.93 10.56 10.9 348,659
05/24/2013 10.19 10.52 10.15 10.5 96,388
05/23/2013 10.23 10.29 9.95 10.27 353,016
05/22/2013 10.01 10.4 10.01 10.3 389,019
05/21/2013 9.9 10.17 9.85 10.1 441,491
05/20/2013 9.8 10 9.7 9.93 172,063
05/17/2013 9.75 9.93 9.7 9.8 308,991
05/16/2013 9.3 9.81 9.29 9.75 218,399
05/15/2013 9.55 9.64 9.36 9.44 157,375
05/14/2013 9.43 9.75 9.43 9.63 420,588
05/13/2013 9.76 9.7938 9.245 9.35 283,312
05/10/2013 9.85 10.18 9.725 9.78 301,118
05/09/2013 10.15 10.15 9.53 9.55 333,308
05/08/2013 10.17 10.21 10.09 10.16 225,762
05/07/2013 10.35 10.3975 10.19 10.21 191,073
05/06/2013 10.32 10.5501 10.21 10.3 442,982
05/03/2013 10.01 10.32 9.9401 10.24 846,805
05/02/2013 9.89 10.03 9.63 9.92 576,355
05/01/2013 9.89 10 9.52 9.8 973,287
04/30/2013 10.47 10.47 9.7 9.73 1,223,527
04/29/2013 10.75 10.75 10.51 10.53 484,859
04/26/2013 10.94 10.94 10.5 10.56 971,522
04/25/2013 11.41 11.482 10.949 11.01 612,600
04/24/2013 11.59 11.6 11.3 11.38 156,624
04/23/2013 11.65 11.65 11.42 11.62 224,783
04/22/2013 11.28 11.74 11.2503 11.58 1,068,505
04/19/2013 12.07 12.08 11.17 11.2 5,026,752
04/18/2013 12.38 12.71 12.05 12.2 452,425
04/17/2013 11.66 12.365 11.43 12.32 396,421
04/16/2013 12.35 12.79 12.35 12.47 67,521
04/15/2013 12.53 12.54 11.93 12.25 195,033
04/12/2013 12.65 12.69 12.5701 12.6 45,660
04/11/2013 13.26 13.26 12.57 12.7 284,930
04/10/2013 12.84 13.16 12.68 13.15 154,402
04/09/2013 12.54 13.16 12.4 12.89 339,688
04/08/2013 12.3 12.61 12.19 12.55 166,262
04/05/2013 12.14 12.44 12.06 12.3 99,366
04/04/2013 12.43 12.43 12.13 12.31 132,130
04/03/2013 12.59 12.62 12.3 12.45 119,599
04/02/2013 12.08 12.8 11.95 12.6 190,959
04/01/2013 12.23 12.345 11.955 12.04 147,129
03/28/2013 12.51 12.51 12.17 12.28 123,346
03/27/2013 12.79 12.8101 12.37 12.46 86,480
03/26/2013 12.88 12.93 12.76 12.88 61,432
03/25/2013 12.77 12.98 12.71 12.85 131,696
03/22/2013 12.71 12.8 12.58 12.78 52,592
03/21/2013 12.97 12.97 12.68 12.71 54,433
03/20/2013 12.76 13.06 12.58 13 198,814
03/19/2013 13.18 13.22 12.72 12.76 246,784
03/18/2013 13.22 13.24 12.86 13.24 181,537
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.