Historical Stock Prices

PFO 
$11.7299
*  
0.1101
0.93%
Get PFO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PFO 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 11.76 11.81 11.56 11.7299 51,203
09/22/2016 11.83 11.9 11.77 11.84 11,102
09/21/2016 11.55 11.7899 11.5264 11.77 51,133
09/20/2016 11.7 11.75 11.61 11.7 37,182
09/19/2016 11.67 11.78 11.6 11.7 38,630
09/16/2016 11.6 11.76 11.58 11.725 33,219
09/15/2016 11.65 11.805 11.46 11.65 73,955
09/14/2016 11.61 11.73 11.51 11.566 62,360
09/13/2016 11.92 12.04 11.6 11.66 26,662
09/12/2016 11.89 11.99 11.8501 11.91 15,600
09/09/2016 12.08 12.18 11.96 12.035 20,143
09/08/2016 12.093 12.24 12.09 12.19 9,481
09/07/2016 12.07 12.14 12.05 12.12 13,680
09/06/2016 12.04 12.123 11.75 12.05 50,796
09/02/2016 12.22 12.27 12.09 12.11 20,072
09/01/2016 12.26 12.34 12.13 12.175 35,501
08/31/2016 12.25 12.328 12.25 12.25 10,479
08/30/2016 12.4 12.4 12.18 12.25 17,956
08/29/2016 12.44 12.44 12.29 12.35 15,210
08/26/2016 12.36 12.4299 12.2999 12.39 9,045
08/25/2016 12.36 12.375 12.21 12.26 12,968
08/24/2016 12.4 12.45 12.33 12.33 10,824
08/23/2016 12.52 12.59 12.45 12.49 13,017
08/22/2016 12.55 12.6399 12.51 12.5371 6,722
08/19/2016 12.59 12.6258 12.45 12.6258 9,775
08/18/2016 12.51 12.64 12.49 12.6099 16,607
08/17/2016 12.45 12.5599 12.3849 12.505 11,676
08/16/2016 12.6 12.6 12.42 12.42 11,732
08/15/2016 12.72 12.75 12.61 12.61 14,910
08/12/2016 12.54 12.78 12.54 12.71 15,130
08/11/2016 12.7 12.77 12.59 12.63 23,104
08/10/2016 12.66 12.78 12.66 12.75 12,263
08/09/2016 12.64 12.77 12.64 12.7 36,084
08/08/2016 12.56 12.75 12.535 12.65 14,305
08/05/2016 12.62 12.7 12.55 12.61 10,363
08/04/2016 12.56 12.74 12.5205 12.64 13,958
08/03/2016 12.55 12.55 12.441 12.5228 7,546
08/02/2016 12.63 12.65 12.4847 12.51 6,998
08/01/2016 12.61 12.66 12.551 12.5801 16,494
07/29/2016 12.63 12.65 12.511 12.5899 12,897
07/28/2016 12.51 12.63 12.46 12.62 10,853
07/27/2016 12.6 12.63 12.43 12.5 22,178
07/26/2016 12.59 12.598 12.45 12.51 16,532
07/25/2016 12.59 12.64 12.5 12.51 40,407
07/22/2016 12.5 12.57 12.495 12.54 13,346
07/21/2016 12.63 12.63 12.52 12.53 11,153
07/20/2016 12.48 12.63 12.48 12.63 10,612
07/19/2016 12.55 12.605 12.53 12.56 9,260
07/18/2016 12.54 12.6105 12.46 12.49 24,183
07/15/2016 12.31 12.41 12.29 12.4 4,815
07/14/2016 12.21 12.34 12.21 12.31 26,180
07/13/2016 12.23 12.35 12.22 12.32 25,146
07/12/2016 12.47 12.5799 12.27 12.31 31,706
07/11/2016 12.79 12.81 12.3101 12.415 26,074
07/08/2016 12.64 12.79 12.5373 12.7 42,572
07/07/2016 12.52 12.69 12.4294 12.59 15,824
07/06/2016 12.25 12.52 12.25 12.46 23,661
07/05/2016 12.49 12.5 12.206 12.26 20,270
07/01/2016 12.57 12.59 12.39 12.402 22,230
06/30/2016 12.36 12.63 12.355 12.51 25,904
06/29/2016 12.3 12.36 12.21 12.36 15,018
06/28/2016 12.07 12.25 11.9801 12.21 25,037
06/27/2016 12.02 12.06 11.8501 12 27,373
06/24/2016 11.75 12.06 11.75 11.98 15,648
06/23/2016 12.09 12.09 12.01 12.04 11,205
*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?