Performant Financial Corporation Historical Stock Prices

PFMT 
$10.02
*  
0.21
2.14%
Get PFMT Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading PFMT now
Exchange: NASDAQ
Industry: Consumer Services
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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.79  10.09  9.74  10.02 201,181
08/22/2014 9.79 10.09 9.74 10.02 201,181
08/21/2014 9.69 9.85 9.61 9.81 149,126
08/20/2014 9.73 9.78 9.11 9.7 161,355
08/19/2014 9.57 9.81 9.46 9.79 125,029
08/18/2014 9.36 9.63 9.02 9.59 126,154
08/15/2014 9.41 9.41 9.055 9.3 176,075
08/14/2014 9.3 9.43 9.065 9.31 107,349
08/13/2014 9.15 9.31 9.14 9.26 290,180
08/12/2014 9.21 9.28 9.1 9.25 329,245
08/11/2014 9.33 9.36 9.23 9.26 132,659
08/08/2014 8.92 9.41 8.5 9.33 204,094
08/07/2014 9.9 9.99 9.76 9.93 91,120
08/06/2014 9.79 9.99 9.79 9.9 122,385
08/05/2014 9.64 9.97 9.56 9.84 152,192
08/04/2014 9.58 9.69 9.31 9.66 171,120
08/01/2014 9.64 9.73 9.428 9.55 211,732
07/31/2014 9.65 9.72 9.46 9.59 267,235
07/30/2014 9.9 10.06 9.65 9.75 174,720
07/29/2014 9.89 10.064 9.82 9.85 102,453
07/28/2014 10.13 10.22 9.76 9.9 136,511
07/25/2014 9.96 10.325 9.95 10.18 247,519
07/24/2014 10.13 10.17 9.87 10.01 216,846
07/23/2014 10.3 10.34 10.02 10.11 90,702
07/22/2014 10.29 10.47 10.1001 10.25 120,255
07/21/2014 10.48 10.597 10.19 10.27 150,826
07/18/2014 10.44 10.67 10.42 10.6 128,936
07/17/2014 10.48 10.61 10.42 10.47 134,992
07/16/2014 10.59 10.64 10.4 10.55 101,127
07/15/2014 10.67 10.8 10.47 10.55 222,594
07/14/2014 10.79 10.97 10.6 10.66 450,273
07/11/2014 10.67 10.81 10.51 10.65 157,060
07/10/2014 10.38 10.76 10.12 10.73 193,000
07/09/2014 10.55 10.69 10.38 10.58 233,866
07/08/2014 10.57 10.68 10.384 10.49 314,026
07/07/2014 10.6 10.6 10.32 10.49 332,095
07/03/2014 10.35 10.57 10.35 10.52 141,959
07/02/2014 10.14 10.4 10.14 10.31 277,694
07/01/2014 10.09 10.31 9.88 10.18 429,238
06/30/2014 10 10.16 9.8 10.1 175,126
06/27/2014 9.92 10.32 9.82 10 1,320,891
06/26/2014 9.95 10.12 9.75 9.99 345,938
06/25/2014 9.56 10.09 9.56 9.92 401,990
06/24/2014 9.91 9.96 9.29 9.56 319,926
06/23/2014 10 10 9.79 9.91 313,505
06/20/2014 9.71 10 9.67 9.93 285,533
06/19/2014 9.77 9.88 9.44 9.68 357,339
06/18/2014 9.91 9.91 9.445 9.68 336,893
06/17/2014 9.9 10.07 9.85 9.93 117,952
06/16/2014 9.87 10.035 9.71 9.95 190,998
06/13/2014 9.95 10.02 9.76 9.83 89,991
06/12/2014 9.83 10.1 9.63 9.88 132,360
06/11/2014 9.82 9.86 9.55 9.86 99,836
06/10/2014 9.74 9.98 9.54 9.83 187,538
06/09/2014 9.94 10.01 9.7 9.78 222,880
06/06/2014 9.9 10.18 9.8 9.92 258,156
06/05/2014 9.58 9.97 9.42 9.9 165,306
06/04/2014 9.41 9.61 9.31 9.58 283,133
06/03/2014 9.38 9.555 9.33 9.47 195,298
06/02/2014 9.56 9.6099 9.35 9.39 190,533
05/30/2014 9.48 9.545 9.31 9.49 137,461
05/29/2014 9.59 9.63 9.33 9.47 267,364
05/28/2014 9.31 9.81 9.31 9.51 437,486
05/27/2014 8.98 9.44 8.88 9.31 328,923
05/23/2014 8.98 9 8.8 8.97 77,903
05/22/2014 8.75 9 8.6625 8.95 173,800
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?