Historical Stock Prices

PFN 
$9.11
*  
0.06
0.66%
Get PFN Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 8.95 9.11 8.93 9.11 157,606
08/27/2015 8.93 9.07 8.92 9.05 216,690
08/26/2015 8.94 8.96 8.91 8.95 282,876
08/25/2015 8.82 8.96 8.81 8.96 289,620
08/24/2015 8.69 8.83 8.28 8.81 424,839
08/21/2015 8.97 8.9802 8.9 8.9499 291,946
08/20/2015 8.97 9.02 8.97 9 167,824
08/19/2015 9.06 9.07 8.99 9.04 240,005
08/18/2015 9.03 9.08 9.01 9.04 178,429
08/17/2015 9.08 9.1 8.97 9.0595 408,766
08/14/2015 9.06 9.14 9.05 9.13 126,522
08/13/2015 9.07 9.13 9.05 9.09 212,525
08/12/2015 9.12 9.1299 9.05 9.1 223,827
08/11/2015 9.18 9.19 9.1 9.15 165,953
08/10/2015 9.28 9.28 9.21 9.26 198,073
08/07/2015 9.28 9.28 9.25 9.27 129,305
08/06/2015 9.34 9.34 9.29 9.2901 197,534
08/05/2015 9.36 9.39 9.32 9.34 136,056
08/04/2015 9.33 9.39 9.32 9.36 190,134
08/03/2015 9.45 9.45 9.3 9.36 408,880
07/31/2015 9.38 9.45 9.38 9.41 163,168
07/30/2015 9.35 9.4 9.35 9.4 107,459
07/29/2015 9.32 9.38 9.31 9.35 143,653
07/28/2015 9.33 9.38 9.26 9.35 276,854
07/27/2015 9.32 9.36 9.27 9.33 227,120
07/24/2015 9.46 9.48 9.33 9.36 166,185
07/23/2015 9.53 9.55 9.46 9.46 140,454
07/22/2015 9.47 9.52 9.47 9.49 185,105
07/21/2015 9.51 9.56 9.5 9.52 247,034
07/20/2015 9.6 9.62 9.52 9.53 264,777
07/17/2015 9.68 9.69 9.62 9.62 184,178
07/16/2015 9.7 9.74 9.65 9.68 172,613
07/15/2015 9.7 9.73 9.65 9.7 106,132
07/14/2015 9.69 9.8 9.68 9.71 140,779
07/13/2015 9.69 9.71 9.68 9.69 177,480
07/10/2015 9.68 9.72 9.6731 9.7 165,496
07/09/2015 9.76 9.7696 9.63 9.65 153,286
07/08/2015 9.77 9.8041 9.75 9.78 98,510
07/07/2015 9.85 9.85 9.78 9.85 127,674
07/06/2015 9.84 9.85 9.76 9.83 164,564
07/02/2015 9.8 9.88 9.785 9.88 241,033
07/01/2015 9.83 9.83 9.75 9.83 174,761
06/30/2015 9.59 9.83 9.58 9.83 279,309
06/29/2015 9.6 9.6039 9.54 9.58 284,362
06/26/2015 9.78 9.8 9.6 9.69 489,091
06/25/2015 9.94 9.94 9.83 9.84 279,124
06/24/2015 9.95 9.96 9.93 9.94 162,903
06/23/2015 9.93 9.95 9.92 9.95 98,793
06/22/2015 9.93 9.96 9.92 9.94 121,604
06/19/2015 9.93 9.96 9.92 9.95 103,561
06/18/2015 9.94 9.96 9.93 9.93 116,293
06/17/2015 9.97 9.97 9.94 9.96 121,134
06/16/2015 9.97 9.99 9.94 9.99 63,708
06/15/2015 9.92 10 9.92 10 144,043
06/12/2015 9.95 9.95 9.92 9.94 107,847
06/11/2015 9.98 9.99 9.94 9.96 163,304
06/10/2015 10.02 10.031 9.96 9.98 247,700
06/09/2015 10.05 10.08 10.01 10.01 143,257
06/08/2015 10.15 10.19 10.13 10.16 143,462
06/05/2015 10.21 10.22 10.15 10.2 205,113
06/04/2015 10.25 10.3 10.24 10.26 182,488
06/03/2015 10.32 10.32 10.25 10.27 111,283
06/02/2015 10.28 10.38 10.23 10.3 702,835
06/01/2015 10.3 10.33 10.27 10.33 191,633
05/29/2015 10.23 10.3 10.2 10.28 168,012
05/28/2015 10.21 10.25 10.17 10.24 159,836
*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?