Historical Stock Prices

PFN 
$10.12
*  
0.09
0.9%
Get PFN Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PFN now
Exchange: NYSE

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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 10.05 10.12 10.05 10.12 445,813
05/21/2015 10 10.05 10 10.03 156,735
05/20/2015 9.98 10.03 9.98 10.01 201,658
05/19/2015 10.05 10.0699 10 10 154,607
05/18/2015 10.08 10.09 10.02 10.03 144,846
05/15/2015 10.05 10.08 10.04 10.05 147,852
05/14/2015 10.05 10.12 10.05 10.05 113,685
05/13/2015 10.12 10.12 10.03 10.05 130,919
05/12/2015 10 10.1 9.96 10.07 335,321
05/11/2015 10.11 10.13 10.04 10.04 192,536
05/08/2015 10.15 10.15 10.1 10.13 161,768
05/07/2015 10.15 10.17 10.1 10.15 167,019
05/06/2015 10.29 10.32 10.21 10.23 216,900
05/05/2015 10.26 10.28 10.21 10.26 122,947
05/04/2015 10.27 10.34 10.24 10.26 217,227
05/01/2015 10.25 10.29 10.2 10.23 163,215
04/30/2015 10.22 10.25 10.21 10.23 97,660
04/29/2015 10.16 10.26 10.16 10.25 197,910
04/28/2015 10.16 10.2 10.16 10.17 111,747
04/27/2015 10.17 10.22 10.17 10.1716 77,635
04/24/2015 10.21 10.21 10.14 10.16 117,769
04/23/2015 10.25 10.28 10.18 10.18 228,278
04/22/2015 10.28 10.28 10.2 10.21 131,950
04/21/2015 10.21 10.28 10.2 10.27 249,773
04/20/2015 10.23 10.24 10.19 10.22 121,223
04/17/2015 10.17 10.2168 10.17 10.2 179,675
04/16/2015 10.18 10.23 10.17 10.21 117,114
04/15/2015 10.17 10.2 10.148 10.19 184,799
04/14/2015 10.12 10.15 10.12 10.15 85,120
04/13/2015 10.15 10.17 10.13 10.13 110,938
04/10/2015 10.16 10.18 10.14 10.15 168,114
04/09/2015 10.15 10.19 10.12 10.15 229,680
04/08/2015 10.18 10.22 10.17 10.2 156,369
04/07/2015 10.12 10.22 10.12 10.18 187,935
04/06/2015 10.06 10.19 10.06 10.13 231,402
04/02/2015 10.03 10.14 10.03 10.09 224,919
04/01/2015 10.07 10.11 10.05 10.1 140,973
03/31/2015 10.03 10.07 10.03 10.04 225,724
03/30/2015 10.13 10.13 9.95 10.06 517,413
03/27/2015 10.07 10.15 10.06 10.13 155,244
03/26/2015 10.06 10.1 10.06 10.09 96,678
03/25/2015 10.05 10.11 10.05 10.1 124,416
03/24/2015 10.05 10.07 10.03 10.06 121,428
03/23/2015 10.11 10.18 10.03 10.08 229,954
03/20/2015 10.12 10.14 10.07 10.11 149,835
03/19/2015 10.06 10.14 10.06 10.1 120,696
03/18/2015 10.05 10.1 9.96 10.08 279,385
03/17/2015 10.15 10.15 10.04 10.04 213,290
03/16/2015 10.2 10.2 10.15 10.15 155,577
03/13/2015 10.2 10.21 10.15 10.17 105,125
03/12/2015 10.14 10.2 10.14 10.19 83,484
03/11/2015 10.23 10.239 10.12 10.14 200,081
03/10/2015 10.27 10.27 10.23 10.24 148,496
03/09/2015 10.25 10.37 10.25 10.35 138,064
03/06/2015 10.25 10.29 10.21 10.28 185,829
03/05/2015 10.2 10.32 10.2 10.31 193,046
03/04/2015 10.19 10.24 10.18 10.22 122,573
03/03/2015 10.2 10.24 10.15 10.22 708,965
03/02/2015 10.21 10.29 10.2 10.21 223,134
02/27/2015 10.21 10.2398 10.18 10.22 149,558
02/26/2015 10.22 10.2701 10.2 10.22 226,488
02/25/2015 10.3 10.3 10.23 10.24 154,636
02/24/2015 10.27 10.32 10.24 10.32 175,369
02/23/2015 10.26 10.3 10.2501 10.3 140,326
*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?