Historical Stock Prices

PFMT 
$10.65
*  
0.08
0.75%
Get PFMT Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/21/2014 8.77 8.85 8.56 8.77 942,910
05/20/2014 8.58 8.75 8.43 8.66 199,225
05/19/2014 8.73 8.73 8.5 8.6 176,449
05/16/2014 8.66 8.76 8.42 8.73 141,257
05/15/2014 8.69 8.78 8.55 8.64 157,563
05/14/2014 9.04 9.04 8.7 8.75 170,005
05/13/2014 9.32 9.32 9.06 9.09 211,748
05/12/2014 8.75 9.5 8.6704 9.31 345,008
05/09/2014 8.1 8.82 8.1 8.67 329,059
05/08/2014 8.76 8.83 8.7 8.82 121,375
05/07/2014 8.62 8.78 8.6 8.75 164,372
05/06/2014 8.92 8.92 8.605 8.62 137,278
05/05/2014 8.57 9 8.46 8.91 311,691
05/02/2014 8.39 8.65 8.342 8.6 128,896
05/01/2014 8.68 8.79 8.3 8.35 318,993
04/30/2014 8.58 8.78 8.52 8.71 86,199
04/29/2014 8.66 8.79 8.52 8.64 85,961
04/28/2014 8.62 8.73 8.5 8.65 106,046
04/25/2014 8.6 8.78 8.4724 8.55 142,374
04/24/2014 8.78 8.81 8.57 8.64 98,716
04/23/2014 8.47 8.84 8.28 8.72 191,900
04/22/2014 8.67 8.67 8.36 8.46 203,537
04/21/2014 8.7 8.75 8.5 8.65 81,848
04/17/2014 8.38 8.68 8.38 8.66 98,964
04/16/2014 8.43 8.53 8.3 8.4 129,523
04/15/2014 8.44 8.51 8.22 8.36 133,271
04/14/2014 8.52 8.6 8.24 8.41 170,283
04/11/2014 8.44 8.7 8.3 8.41 199,735
04/10/2014 8.64 8.68 8.42 8.52 296,755
04/09/2014 8.83 8.83 8.61 8.67 125,603
04/08/2014 8.67 8.96 8.6 8.78 136,696
04/07/2014 8.81 8.81 8.605 8.65 117,662
04/04/2014 9.18 9.24 8.8 8.83 137,472
04/03/2014 9.11 9.24 9 9.12 182,374
04/02/2014 8.87 9.12 8.79 9.12 208,704
04/01/2014 9.05 9.05 8.6 8.89 211,900
03/31/2014 9.28 9.28 8.98 9.05 203,860
03/28/2014 8.91 9.29 8.91 9.21 339,208
03/27/2014 9.03 9.06 8.5 8.9 356,936
03/26/2014 9.01 9.35 8.97 9.05 594,099
03/25/2014 8.79 9.16 8.68 8.97 367,223
03/24/2014 8.73 8.83 8.51 8.76 377,931
03/21/2014 8.65 8.81 8.56 8.67 364,524
03/20/2014 8.21 8.67 8.16 8.56 223,081
03/19/2014 8.11 8.32 8.11 8.255 204,094
03/18/2014 7.94 8.2 7.87 8.1 191,198
03/17/2014 7.79 8.03 7.77 7.9 177,964
03/14/2014 7.77 7.888 7.73 7.78 179,514
03/13/2014 7.91 7.95 7.74 7.79 266,049
03/12/2014 7.9 7.94 7.77 7.86 323,575
03/11/2014 8 8.06 7.86 7.95 388,634
03/10/2014 7.92 8.11 7.88 8 247,604
03/07/2014 8.12 8.2497 7.95 8 390,379
03/06/2014 8 8.13 7.91 8.11 266,041
03/05/2014 7.99 8.1 7.9 7.98 392,541
03/04/2014 7.71 8.01 7.651 8 627,044
03/03/2014 7.88 7.97 7.495 7.62 854,598
02/28/2014 7.22 8.07 7.15 7.91 1,298,311
02/27/2014 7.25 7.33 7.14 7.23 329,190
02/26/2014 7.28 7.43 7.2 7.26 419,107
02/25/2014 7.3 7.38 7.18 7.25 316,242
02/24/2014 7.3 7.5 7.25 7.3 471,345
02/21/2014 7.72 7.755 7.11 7.31 842,391
02/20/2014 7.99 8 7.89 7.94 137,819
02/19/2014 8.02 8.14 7.91 7.96 139,877
02/18/2014 8.09 8.26 7.96 8.04 258,759
02/14/2014 7.75 8.09 7.75 8.02 241,391
02/13/2014 7.7 7.82 7.66 7.7 204,809
02/12/2014 7.9 7.9 7.66 7.76 277,805
02/11/2014 7.78 7.94 7.76 7.86 265,260
02/10/2014 7.78 7.81 7.64 7.74 212,607
02/07/2014 7.79 7.962 7.69 7.76 272,748
02/06/2014 7.78 7.88 7.71 7.74 317,036
02/05/2014 7.4 7.92 7.34 7.73 518,517
02/04/2014 7.85 7.985 7.39 7.41 1,798,330
02/03/2014 8.54 8.63 7.77 7.84 427,160
01/31/2014 8.6 8.69 8.49 8.53 184,860
01/30/2014 8.71 8.78 8.6 8.73 1,040,694
01/29/2014 8.9 8.91 8.615 8.66 357,238
01/28/2014 8.98 9.094 8.89 8.94 260,101
01/27/2014 8.89 9.02 8.81 9 528,692
01/24/2014 8.72 8.93 8.72 8.92 679,809
01/23/2014 8.89 9 8.525 8.8 1,619,301
01/22/2014 9.26 9.76 9 9.55 588,482
01/21/2014 9.06 9.32 9 9.25 979,166
01/17/2014 10.62 10.66 8.42 9.0015 1,877,195
01/16/2014 10.62 10.895 10.52 10.58 117,985
01/15/2014 10.94 11.07 10.63 10.65 109,805
01/14/2014 10.68 11.01 10.4 10.95 130,028
01/13/2014 10.97 10.97 10.45 10.6 217,669
01/10/2014 11.28 11.28 10.92 11.04 227,336
01/09/2014 11.28 11.36 10.91 11.25 226,331
01/08/2014 11.28 11.5599 11.18 11.26 128,197
01/07/2014 11.2 11.3328 11.16 11.29 226,725
01/06/2014 11.05 11.29 10.99 11.2 446,581
01/03/2014 10.65 10.95 10.636 10.95 495,116
01/02/2014 10.28 10.8 10.18 10.65 233,349
12/31/2013 10.55 10.58 10.29 10.3 238,139
12/30/2013 10.62 10.64 10.37 10.51 126,994
12/27/2013 10.53 10.67 10.47 10.59 117,661
12/26/2013 10.27 10.56 10.26 10.48 168,109
12/24/2013 10.43 10.44 10.22 10.26 102,242
12/23/2013 10.5 10.585 10.34 10.4 211,595
12/20/2013 10.21 10.5 10.01 10.49 472,255
12/19/2013 10.23 10.35 10.12 10.16 114,532
12/18/2013 9.98 10.24 9.92 10.24 142,174
12/17/2013 9.98 10.05 9.84 9.98 329,834
12/16/2013 9.97 10.0875 9.93 9.95 272,753
12/13/2013 10.27 10.32 9.94 9.97 430,544
12/12/2013 10.64 10.64 10.25 10.27 294,595
12/11/2013 10.6 10.835 10.38 10.66 299,543
12/10/2013 10.49 10.74 10.24 10.59 278,076
12/09/2013 10.23 10.53 10.23 10.47 133,062
12/06/2013 10.46 10.48 10.08 10.23 249,040
12/05/2013 10.58 10.58 10.37 10.4 451,196
12/04/2013 10.52 10.82 10.3501 10.6 225,936
12/03/2013 10.17 10.64 10.17 10.58 280,043
12/02/2013 10.45 10.502 10.13 10.2 350,414
11/29/2013 10.41 10.65 10.41 10.49 166,897
11/27/2013 10.39 10.51 10.36 10.41 230,225
11/26/2013 10.35 10.52 10.27 10.37 984,949
11/25/2013 10.61 10.74 10.51 10.58 427,433
11/22/2013 10.6 10.645 10.5225 10.59 462,117
11/21/2013 10.56 10.74 10.46 10.58 353,902
11/20/2013 10.81 10.89 10.44 10.51 352,835
11/19/2013 10.9 10.9 10.51 10.75 485,173
11/18/2013 10.04 11.02 10.02 10.93 753,248
11/15/2013 9.75 10.01 9.67 10.01 615,521
11/14/2013 9.57 9.72 9.56 9.7 379,657
11/13/2013 9.49 9.55 9.32 9.55 636,988
11/12/2013 9.49 9.54 9.26 9.5 220,428
11/11/2013 9.59 9.71 9.41 9.49 636,407
11/08/2013 9.8 10.44 9.44 9.5 1,408,221
11/07/2013 10.24 10.24 9.41 9.56 479,216
11/06/2013 10.55 10.61 10.16 10.23 94,263
11/05/2013 10.62 10.71 10.39 10.46 131,895
11/04/2013 10.26 10.78 10.15 10.68 277,154
11/01/2013 9.96 10.37 9.85 10.24 190,919
10/31/2013 9.92 10.13 9.81 9.97 157,109
10/30/2013 10.3 10.3 9.81 9.89 176,234
10/29/2013 10.05 10.37 10.05 10.27 89,021
10/28/2013 9.95 10.09 9.92 10 41,838
10/25/2013 9.94 10.0081 9.83 9.93 107,765
10/24/2013 9.89 10.0825 9.83 9.9 74,832
10/23/2013 9.67 9.84 9.57 9.83 374,115
10/22/2013 9.72 9.86 9.66 9.67 86,505
10/21/2013 9.89 9.89 9.54 9.7 164,288
10/18/2013 9.55 9.89 9.545 9.88 109,680
10/17/2013 9.31 9.58 9.3 9.46 445,899
10/16/2013 9.4 9.54 9.31 9.33 206,929
10/15/2013 9.7 9.97 9.33 9.33 193,714
10/14/2013 9.79 9.86 9.67 9.69 171,993
10/11/2013 9.58 9.8 9.55 9.79 112,743
10/10/2013 9.43 9.89 9.38 9.57 223,770
10/09/2013 9.54 9.71 9.33 9.36 154,220
10/08/2013 9.93 10.07 9.53 9.55 141,339
10/07/2013 9.85 9.998 9.77 9.91 262,408
10/04/2013 9.53 9.91 9.42 9.88 291,303
10/03/2013 9.53 9.64 9.41 9.61 241,261
10/02/2013 9.7 9.91 9.35 9.53 1,712,650
10/01/2013 10.5 10.6 9.53 9.75 545,532
09/30/2013 11.24 11.24 10.86 10.9 140,068
09/27/2013 11.25 11.42 11.12 11.19 284,266
09/26/2013 11.07 11.4 10.86 11.25 347,492
09/25/2013 10.94 11.2 10.94 11.02 160,966
09/24/2013 11.06 11.07 10.85 10.9 129,998
09/23/2013 10.94 11.1 10.78 11.02 126,941
09/20/2013 10.99 11.05 10.76 11.01 200,820
09/19/2013 10.95 11.02 10.75 11 82,017
09/18/2013 10.83 10.985 10.62 10.9 109,695
09/17/2013 10.8 10.94 10.75 10.83 74,435
09/16/2013 11.02 11.02 10.74 10.81 60,763
09/13/2013 10.64 11.155 10.64 10.97 68,501
09/12/2013 10.69 10.74 10.56 10.62 106,031
09/11/2013 10.79 10.87 10.708 10.73 57,815
09/10/2013 10.8 10.94 10.718 10.82 106,733
09/09/2013 10.75 11 10.74 10.78 140,052
09/06/2013 10.96 10.99 10.67 10.69 131,089
09/05/2013 10.92 11 10.78 10.9 70,724
09/04/2013 11 11 10.81 10.9 79,555
09/03/2013 10.92 11.11 10.82 11.01 86,823
08/30/2013 10.89 10.94 10.69 10.83 95,010
08/29/2013 10.9 10.95 10.71 10.92 52,851
08/28/2013 10.7 10.99 10.625 10.94 93,943
08/27/2013 10.95 11.01 10.53 10.67 117,955
08/26/2013 10.94 11.19 10.89 11.06 66,804
08/23/2013 10.97 11.16 10.85 10.91 62,248
08/22/2013 10.71 11.08 10.7 11.01 67,454
08/21/2013 10.92 11.12 10.69 10.71 149,676
08/20/2013 11 11.054 10.95 10.99 173,652
08/19/2013 11.04 11.088 10.902 11 170,962
08/16/2013 11.03 11.06 10.79 11.04 277,419
08/15/2013 11.15 11.15 10.82 11.1 134,698
08/14/2013 11.43 11.43 11.17 11.23 257,031
08/13/2013 11.88 11.88 11.32 11.46 174,727
08/12/2013 11.84 11.97 11.57 11.88 92,503
08/09/2013 11.31 12.01 11.2 11.84 310,945
08/08/2013 10.81 11.18 10.81 11.07 630,128
08/07/2013 10.77 10.94 10.745 10.8 147,901
08/06/2013 10.88 10.88 10.706 10.75 83,366
08/05/2013 10.74 10.92 10.74 10.87 201,585
08/02/2013 10.63 10.85 10.63 10.78 144,272
08/01/2013 10.63 10.76 10.55 10.74 65,826
07/31/2013 10.5 10.68 10.48 10.57 128,671
07/30/2013 10.62 10.72 10.43 10.46 144,199
07/29/2013 10.67 10.85 10.42 10.57 139,715
07/26/2013 10.71 10.77 10.62 10.65 87,433
07/25/2013 10.53 10.8 10.454 10.79 214,144
07/24/2013 10.54 10.75 10.395 10.5 183,712
07/23/2013 10.45 10.6 10.2732 10.5 471,418
07/22/2013 10.65 10.81 10.43 10.47 78,610
07/19/2013 10.45 10.7 10.4 10.69 115,315
07/18/2013 10.55 10.92 10.29 10.47 224,320
07/17/2013 10.86 11 10.48 10.52 347,474
07/16/2013 11.03 11.05 10.78 10.82 108,490
07/15/2013 11.02 11.2 10.97 11.05 62,970
07/12/2013 11.2 11.265 10.97 10.98 94,602
07/11/2013 11.29 11.42 11.19 11.2 138,175
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?