Historical Stock Prices

PFS 
$17.78
*  
0.12
 negative 
0.68%
Get PFS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.66 17.92 17.41 17.78 95,390
04/16/2014 17.56 17.68 17.46 17.66 89,556
04/15/2014 17.44 17.48 17.04 17.4 155,337
04/14/2014 17.4 17.72 17.2 17.37 122,955
04/11/2014 17.34 17.51 17.18 17.22 187,402
04/10/2014 18.06 18.07 17.47 17.54 139,258
04/09/2014 18.18 18.19 17.93 18.1 80,192
04/08/2014 18.17 18.35 18.02 18.11 102,281
04/07/2014 18.18 18.2 17.89 18.11 113,192
04/04/2014 18.65 18.65 18.08 18.23 219,338
04/03/2014 18.68 18.68 18.386 18.53 92,101
04/02/2014 18.69 18.7 18.5 18.62 113,804
04/01/2014 18.4 18.71 18.23 18.65 190,444
03/31/2014 18.06 18.49 18.06 18.37 122,883
03/28/2014 18 18.43 17.9 18.01 99,424
03/27/2014 18.27 18.35 17.94 18.01 81,082
03/26/2014 18.87 18.87 18.28 18.28 124,196
03/25/2014 18.83 18.92 18.71 18.74 98,472
03/24/2014 18.86 18.9 18.67 18.77 141,019
03/21/2014 18.85 19.05 18.76 18.84 271,771
03/20/2014 18.61 18.85 18.55 18.84 121,333
03/19/2014 18.81 18.83 18.56 18.67 115,080
03/18/2014 18.76 18.85 18.61 18.78 134,668
03/17/2014 18.65 18.8 18.59 18.69 120,899
03/14/2014 18.52 18.85 18.52 18.59 122,301
03/13/2014 18.8 18.83 18.5 18.61 124,811
03/12/2014 18.67 18.87 18.58 18.8 164,516
03/11/2014 19.07 19.07 18.69 18.79 189,206
03/10/2014 18.96 19.11 18.88 19.11 178,039
03/07/2014 18.89 19.01 18.78 18.99 161,218
03/06/2014 18.94 19.09 18.77 18.83 221,157
03/05/2014 19.03 19.05 18.82 18.95 225,355
03/04/2014 18.64 19.28 18.64 19.1 587,231
03/03/2014 18.49 18.51 18.1 18.37 262,672
02/28/2014 18.37 18.68 18.22 18.56 360,921
02/27/2014 17.9 18.33 17.78 18.31 243,626
02/26/2014 17.55 18.06 17.55 17.9 379,361
02/25/2014 17.42 17.54 17.34 17.49 268,484
02/24/2014 17.06 17.54 17.06 17.4 179,423
02/21/2014 16.85 17.25 16.76 17.06 260,842
02/20/2014 16.7 16.9 16.56 16.77 262,792
02/19/2014 16.59 16.68 16.38 16.38 213,351
02/18/2014 16.482 16.73 16.482 16.67 93,162
02/14/2014 16.63 16.63 16.49 16.57 111,990
02/13/2014 16.34 16.65 16.34 16.62 134,095
02/12/2014 16.65 16.8 16.39 16.52 165,661
02/11/2014 16.58 16.85 16.58 16.73 131,497
02/10/2014 16.48 16.65 16.16 16.57 219,974
02/07/2014 16.61 16.65 16.45 16.49 215,570
02/06/2014 16.71 16.762 16.5 16.54 164,746
02/05/2014 16.98 17 16.63 16.65 260,431
02/04/2014 16.95 17.16 16.75 17 155,462
02/03/2014 17.39 17.57 16.74 16.83 240,676
01/31/2014 17.63 17.845 17.01 17.32 328,424
01/30/2014 17.98 18.19 17.73 18.03 168,208
01/29/2014 18.07 18.33 17.63 17.85 228,538
01/28/2014 18.45 18.45 18.11 18.25 161,811
01/27/2014 18.6 18.8 18.37 18.38 143,275
01/24/2014 18.75 18.8 18.41 18.56 159,885
01/23/2014 18.57 18.92 18.46 18.92 243,537
01/22/2014 18.7 18.85 18.61 18.71 148,317
01/21/2014 18.45 18.69 18.35 18.67 133,902
01/17/2014 18.34 18.51 18.3301 18.37 106,530
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 your brokers before you trade


Want to trade FX?