PFPT

Historical Stock Prices

$39.88
*  
1.21
3.13%
Get PFPT Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PFPT now
Exchange: NASDAQ
Industry: Technology
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 38.89 40.2 38.8 39.88 368,028
08/28/2014 39.5 39.89 38.56 38.67 308,888
08/27/2014 40.83 41 39.481 39.8 212,932
08/26/2014 39.49 41.04 38.98 40.86 360,763
08/25/2014 40.36 40.46 38.9355 39.34 255,796
08/22/2014 40.01 40.95 39.76 39.97 502,107
08/21/2014 39.97 40.23 38.95 40.16 260,825
08/20/2014 39.45 40.13 39.14 39.92 367,521
08/19/2014 39.72 39.9028 39.32 39.69 289,736
08/18/2014 39.52 40.09 39.23 39.5 776,489
08/15/2014 39.67 39.85 38.58 39.04 446,093
08/14/2014 39.37 39.85 38.85 39.38 427,133
08/13/2014 38.58 39.66 38.57 39.37 945,322
08/12/2014 36.61 38.68 36.61 38.37 697,986
08/11/2014 35.74 37.19 35.74 36.85 330,421
08/08/2014 35.35 36.38 35 35.58 450,563
08/07/2014 34.3 35.5 34.26 34.65 314,105
08/06/2014 34.37 35.39 33.89 33.96 294,509
08/05/2014 34.74 35.17 34.206 34.81 379,460
08/04/2014 33.99 35.21 33.37 34.96 286,559
08/01/2014 35.31 35.4995 33.57 33.89 365,527
07/31/2014 36.65 36.75 35.21 35.27 454,847
07/30/2014 37.04 37.46 36.59 37.08 424,621
07/29/2014 35.99 36.79 35.35 36.7 424,638
07/28/2014 37.05 37.31 35.49 35.95 621,450
07/25/2014 37.86 38.5 35.6601 37.73 1,126,613
07/24/2014 35.25 37.22 35.18 36.65 777,249
07/23/2014 35.65 35.79 34.95 35.21 347,539
07/22/2014 34.57 35.76 34.43 35.61 397,790
07/21/2014 33.7 34.67 33.56 34.19 222,501
07/18/2014 33.33 34.19 33 33.97 298,351
07/17/2014 34.04 34.59 33.14 33.38 307,803
07/16/2014 34.27 34.69 33.82 34.32 351,210
07/15/2014 34.04 34.33 32.76 33.26 259,208
07/14/2014 34.35 34.67 33.545 34.03 295,810
07/11/2014 33.83 34.16 33.39 33.9 255,735
07/10/2014 32.3 34.1 32.03 33.6 447,488
07/09/2014 34.25 34.98 33.17 33.27 428,440
07/08/2014 33.59 34.46 32.92 33.86 509,723
07/07/2014 36.46 36.46 34.54 34.65 454,194
07/03/2014 36.95 36.96 36.1374 36.58 198,713
07/02/2014 39.2 40.03 36.7 36.78 972,374
07/01/2014 37.99 39.29 37.9 39.16 784,748
06/30/2014 36.85 38.21 36.39 37.46 445,906
06/27/2014 36.55 37.59 36.52 36.81 2,102,943
06/26/2014 37.55 37.58 36.4 36.7 381,577
06/25/2014 36.31 37.63 35.695 37.52 612,362
06/24/2014 37.62 38.12 36.43 36.51 719,688
06/23/2014 37.73 38.38 37.51 37.79 308,135
06/20/2014 37.63 37.88 36.91 37.63 628,175
06/19/2014 37.65 37.75 37.05 37.61 336,184
06/18/2014 37.09 37.76 36.4701 37.67 343,895
06/17/2014 36.39 37.95 36.2 37.1 554,018
06/16/2014 35.36 36.83 34.71 36.51 583,533
06/13/2014 33.88 35.47 33.3 35.4 462,648
06/12/2014 33.32 34.04 32.735 33.92 431,852
06/11/2014 32.64 33.52 32.64 33.29 257,205
06/10/2014 32.79 33.05 32.17 32.82 179,252
06/09/2014 32.84 33.85 32.65 33.03 438,406
06/06/2014 33.54 33.97 32.72 32.96 332,863
06/05/2014 31.66 33.06 31.13 32.93 383,130
06/04/2014 30.96 31.97 30.3801 31.64 261,253
06/03/2014 31.07 31.49 30.844 31.15 423,075
06/02/2014 33.12 33.23 31.4 31.58 334,268
05/30/2014 33.43 33.5 31.34 31.92 971,450
05/29/2014 32.81 33.57 32.68 33.5 609,299
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?