PMFG

Historical Stock Prices

$5.37
*  
0.01
 negative 
0.19%
Get PMFG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Capital Goods
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.36 5.482 5.16 5.37 108,661
04/16/2014 5.46 5.5 5.3 5.36 93,190
04/15/2014 5.62 5.682 5.4 5.42 82,616
04/14/2014 5.72 5.73 5.53 5.58 82,129
04/11/2014 5.52 5.7 5.47 5.63 88,602
04/10/2014 5.56 5.67 5.48 5.6 160,521
04/09/2014 5.54 5.64 5.5 5.58 47,314
04/08/2014 5.68 5.8 5.51 5.51 66,958
04/07/2014 5.79 5.888 5.6 5.65 61,520
04/04/2014 5.84 5.9 5.5 5.85 122,826
04/03/2014 5.85 5.95 5.64 5.77 72,139
04/02/2014 6.03 6.09 5.73 5.82 86,932
04/01/2014 5.96 6.18 5.96 6.03 66,733
03/31/2014 5.74 6.05 5.61 5.97 96,500
03/28/2014 5.74 5.86 5.55 5.72 157,288
03/27/2014 6.29 6.329 5.72 5.76 137,496
03/26/2014 6.8 6.8 6.25 6.26 66,863
03/25/2014 6.95 7 6.62 6.72 41,221
03/24/2014 6.99 7 6.83 6.91 64,744
03/21/2014 6.86 6.97 6.835 6.97 137,522
03/20/2014 6.95 6.95 6.79 6.86 55,885
03/19/2014 6.97 7 6.8233 6.99 79,342
03/18/2014 6.85 7 6.85 7 44,754
03/17/2014 6.82 6.95 6.71 6.84 48,386
03/14/2014 6.42 6.75 6.4 6.75 46,014
03/13/2014 6.66 6.66 6.36 6.47 91,962
03/12/2014 6.65 6.99 6.54 6.61 73,315
03/11/2014 6.91 6.98 6.69 6.71 47,996
03/10/2014 6.81 7 6.8 6.95 39,952
03/07/2014 6.84 6.95 6.8 6.85 29,741
03/06/2014 6.8 6.85 6.631 6.77 38,232
03/05/2014 6.67 6.9 6.61 6.78 55,068
03/04/2014 6.53 6.9 6.53 6.71 116,893
03/03/2014 6.47 6.52 6.3 6.42 36,308
02/28/2014 6.67 6.76 6.52 6.54 48,127
02/27/2014 6.6 6.68 6.59 6.65 45,541
02/26/2014 6.59 6.75 6.59 6.65 25,623
02/25/2014 6.5 6.6499 6.4601 6.6 47,896
02/24/2014 6.7 6.97 6.4 6.51 157,973
02/21/2014 6.51 6.7 6.43 6.65 103,903
02/20/2014 6.33 6.5 6.25 6.46 41,254
02/19/2014 6.42 6.57 6.32 6.39 85,819
02/18/2014 6.27 6.51 6.25 6.46 45,251
02/14/2014 6.25 6.33 6.18 6.27 130,614
02/13/2014 6.02 6.245 6 6.24 83,528
02/12/2014 6.23 6.34 5.98 6.07 146,686
02/11/2014 6.56 6.56 6.07 6.19 132,150
02/10/2014 7.02 7.1194 6.42 6.55 102,426
02/07/2014 6.65 7.08 6.37 7.07 173,802
02/06/2014 6.16 6.97 6.16 6.84 150,388
02/05/2014 7.13 7.42 7.05 7.09 79,756
02/04/2014 7.18 7.4 7.11 7.19 29,346
02/03/2014 7.48 7.55 7.11 7.12 68,998
01/31/2014 7.48 7.63 7.46 7.47 36,798
01/30/2014 7.53 7.84 7.41 7.67 94,886
01/29/2014 7.5 7.54 7.39 7.47 46,497
01/28/2014 7.62 7.65 7.51 7.56 57,864
01/27/2014 7.79 7.94 7.6 7.62 37,845
01/24/2014 8.12 8.13 7.65 7.74 99,811
01/23/2014 8.33 8.39 8.19 8.2 22,389
01/22/2014 8.47 8.48 8.32 8.35 16,477
01/21/2014 8.58 8.77 8.25 8.47 37,748
01/17/2014 8.45 8.83 8.39 8.49 43,543
01/16/2014 8.68 8.69 8.325 8.44 20,655
01/15/2014 8.27 8.74 8.27 8.67 55,129
01/14/2014 7.85 8.52 7.85 8.25 46,968
01/13/2014 7.79 7.85 7.66 7.75 24,790
01/10/2014 7.86 8.43 7.71 7.84 65,513
01/09/2014 7.99 8.02 7.7 7.89 46,026
01/08/2014 8.26 8.35 7.82 7.94 96,677
01/07/2014 8.07 8.55 8.07 8.27 61,000
01/06/2014 8.83 8.83 8 8.06 89,381
01/03/2014 8.85 8.954 8.72 8.8 31,828
01/02/2014 9.01 9.02 8.8 8.85 35,271
12/31/2013 9.09 9.15 9.03 9.05 47,162
12/30/2013 9.06 9.23 8.93 9.13 46,849
12/27/2013 9.08 9.08 8.761 9.07 45,138
12/26/2013 8.98 9.09 8.89 9.04 47,073
12/24/2013 8.56 8.98 8.4503 8.95 67,953
12/23/2013 8.61 8.63 8.44 8.54 42,420
12/20/2013 8.14 8.685 8.1 8.565 265,130
12/19/2013 8 8.12 7.89 8.1 128,244
12/18/2013 7.85 8.05 7.75 8 401,799
12/17/2013 7.94 8.3599 7.76 7.81 210,542
12/16/2013 7.71 8 7.71 7.97 53,532
12/13/2013 7.54 7.8 7.35 7.69 57,609
12/12/2013 7.42 7.61 7.36 7.5 32,595
12/11/2013 7.61 7.63 7.33 7.43 65,415
12/10/2013 7.85 7.89 7.5 7.62 54,295
12/09/2013 7.97 8 7.8199 7.88 37,675
12/06/2013 7.72 8.0699 7.72 7.94 168,857
12/05/2013 7.63 7.7 7.52 7.62 26,553
12/04/2013 7.57 7.75 7.49 7.65 58,881
12/03/2013 7.47 7.63 7.47 7.55 41,674
12/02/2013 7.64 7.66 7.4 7.5 57,757
11/29/2013 7.77 7.81 7.63 7.67 27,852
11/27/2013 7.73 7.79 7.66 7.71 33,983
11/26/2013 7.78 7.9 7.68 7.7 55,088
11/25/2013 7.96 8 7.78 7.8 36,020
11/22/2013 7.9 8.0699 7.85 7.96 89,303
11/21/2013 7.78 7.9791 7.64 7.87 67,945
11/20/2013 7.32 7.82 7.19 7.72 53,638
11/19/2013 7.02 7.36 7.02 7.26 58,996
11/18/2013 7.08 7.24 6.96 7 23,588
11/15/2013 7.11 7.11 6.95 7.03 46,865
11/14/2013 7.16 7.25 7.11 7.12 21,417
11/13/2013 7.28 7.28 7.13 7.21 37,288
11/12/2013 7.199 7.35 7.16 7.31 28,784
11/11/2013 7.48 7.51 7.18 7.19 66,363
11/08/2013 7.19 7.61 7.14 7.52 54,560
11/07/2013 7.27 7.3 7.045 7.19 625,021
11/06/2013 7.28 7.56 7.15 7.25 381,254
11/05/2013 7.53 7.68 7.4101 7.44 51,304
11/04/2013 7.64 7.68 7.52 7.59 40,973
11/01/2013 7.8 7.92 7.34 7.59 157,418
10/31/2013 8.34 8.34 7.83 7.84 38,114
10/30/2013 8.27 8.36 8.18 8.31 79,601
10/29/2013 7.86 8.3435 7.86 8.24 47,409
10/28/2013 8 8 7.76 7.81 64,188
10/25/2013 7.93 8 7.82 8 49,963
10/24/2013 7.97 8.03 7.88 7.95 37,816
10/23/2013 8.15 8.22 7.86 7.94 60,344
10/22/2013 8.3 8.46 8.08 8.19 65,599
10/21/2013 8.36 8.42 8.16 8.23 39,988
10/18/2013 8.5 8.5 8.2 8.36 67,475
10/17/2013 7.92 8.49 7.92 8.46 65,967
10/16/2013 7.91 8.01 7.721 7.95 90,782
10/15/2013 8.01 8.01 7.71 7.82 47,265
10/14/2013 7.84 8.03 7.81 8 52,396
10/11/2013 7.45 7.9 7.29 7.9 79,978
10/10/2013 7.53 7.54 7.38 7.5 30,268
10/09/2013 7.18 7.57 7.15 7.41 522,340
10/08/2013 7.19 7.28 7.11 7.12 39,958
10/07/2013 7.2 7.3 7.12 7.19 26,412
10/04/2013 7.3 7.4 7.27 7.27 18,577
10/03/2013 7.4 7.42 7.24 7.32 44,696
10/02/2013 7.21 7.59 7.21 7.4 222,190
10/01/2013 7.38 7.469 7.21 7.32 20,507
09/30/2013 7.27 7.47 7.27 7.39 22,082
09/27/2013 7.4 7.49 7.26 7.4 19,366
09/26/2013 7.55 7.55 7.381 7.48 40,082
09/25/2013 7.6 7.64 7.48 7.51 34,654
09/24/2013 7.66 7.66 7.511 7.56 65,830
09/23/2013 7.57 7.69 7.54 7.66 105,188
09/20/2013 7.94 7.95 7.561 7.65 124,859
09/19/2013 8.27 8.3 7.92 7.95 95,842
09/18/2013 8.13 8.24 7.761 8.2 109,156
09/17/2013 7.67 8.15 7.625 8.14 69,887
09/16/2013 7.69 7.71 7.6 7.68 39,805
09/13/2013 7.62 7.63 7.51 7.57 8,655
09/12/2013 7.525 7.6 7.491 7.57 18,119
09/11/2013 7.26 7.59 7.26 7.52 59,361
09/10/2013 7.26 7.42 7.21 7.39 112,788
09/09/2013 6.99 7.35 6.99 7.19 49,369
09/06/2013 7.14 7.17 6.86 7.01 29,726
09/05/2013 7.22 7.58 6.71 7.09 135,259
09/04/2013 7.353 7.374 7 7.12 20,582
09/03/2013 7.05 7.219 6.9 6.99 11,440
08/30/2013 7.04 7.08 6.835 6.92 30,834
08/29/2013 7.07 7.08 6.95 7.07 21,737
08/28/2013 7.02 7.11 6.91 7.1 23,407
08/27/2013 7.24 7.26 6.92 7.04 42,786
08/26/2013 7.5 7.56 7.34 7.38 11,553
08/23/2013 7.34 7.59 7.18 7.5 24,995
08/22/2013 6.86 7.36 6.86 7.33 14,516
08/21/2013 6.89 6.9699 6.79 6.81 28,761
08/20/2013 6.93 6.95 6.77 6.94 22,802
08/19/2013 7.08 7.08 6.91 6.91 23,777
08/16/2013 7.02 7.0875 6.9635 7 28,025
08/15/2013 7.16 7.25 7.05 7.06 27,274
08/14/2013 7.29 7.37 7.2 7.26 15,113
08/13/2013 7.14 7.36 7.13 7.27 115,118
08/12/2013 7.24 7.36 7.23 7.3 7,649
08/09/2013 7.35 7.48 7.31 7.31 10,190
08/08/2013 7.46 7.46 7.33 7.36 7,566
08/07/2013 7.4 7.46 7.34 7.36 7,604
08/06/2013 7.5 7.505 7.38 7.46 13,922
08/05/2013 7.61 7.78 7.54 7.59 43,296
08/02/2013 7.53 7.62 7.53 7.6 22,626
08/01/2013 7.7 7.75 7.53 7.59 43,278
07/31/2013 7.68 7.7 7.58 7.6 42,340
07/30/2013 7.75 7.75 7.59 7.66 39,888
07/29/2013 7.574 7.76 7.51 7.69 79,457
07/26/2013 7.37 7.54 7.37 7.5 35,650
07/25/2013 7.15 7.51 7.14 7.48 75,486
07/24/2013 7.12 7.199 7 7.15 50,593
07/23/2013 7.11 7.17 7.04 7.08 59,724
07/22/2013 7.32 7.32 6.93 7.09 125,474
07/19/2013 7.37 7.43 7.226 7.37 29,245
07/18/2013 7.39 7.49 7.37 7.42 38,764
07/17/2013 7.44 7.47 7.25 7.38 18,401
07/16/2013 7.42 7.42 7.27 7.36 26,863
07/15/2013 7.42 7.47 7.19 7.42 35,008
07/12/2013 7.44 7.45 7.34 7.39 10,589
07/11/2013 7.33 7.6 7.24 7.48 49,003
07/10/2013 7.17 7.29 7.06 7.24 16,344
07/09/2013 7.08 7.21 7 7.2 23,999
07/08/2013 7.2 7.22 6.97 7.03 50,660
07/05/2013 7.3 7.3 7.061 7.19 20,201
07/03/2013 7.13 7.19 7.05 7.14 10,675
07/02/2013 7.2 7.22 7.02 7.2 44,893
07/01/2013 7 7.3 6.92 7.22 65,843
06/28/2013 6.7 6.99 6.7 6.92 173,726
06/27/2013 6.43 6.79 6.43 6.7 60,506
06/26/2013 6.35 6.39 6.31 6.38 47,417
06/25/2013 6.48 6.48 6.3 6.348 75,680
06/24/2013 6.35 6.56 6.32 6.37 64,939
06/21/2013 6.31 6.46 6.3 6.37 122,636
06/20/2013 6.28 6.63 6.23 6.29 35,993
06/19/2013 6.52 6.59 6.4 6.41 26,462
06/18/2013 6.58 6.75 6.51 6.54 54,904
06/17/2013 6.33 6.59 6.26 6.55 24,201
06/14/2013 6.27 6.27 6.17 6.23 36,219
06/13/2013 6.13 6.3 6.1 6.3 47,668
06/12/2013 6.26 6.3 6.1 6.11 31,756
06/11/2013 6.2 6.26 6.15 6.16 51,542
06/10/2013 6.27 6.32 6.205 6.3 47,273
06/07/2013 6.36 6.36 6.2 6.27 32,488
06/06/2013 6.2 6.36 6.2 6.32 35,759
06/05/2013 6.4 6.4 6.2 6.21 33,242
06/04/2013 6.64 6.7 6.36 6.42 59,536
06/03/2013 6.44 6.66 6.44 6.61 104,020
05/31/2013 6.42 6.5 6.37 6.39 39,113
05/30/2013 6.45 6.62 6.45 6.49 67,879
05/29/2013 6.29 6.5 6.2 6.44 58,439
05/28/2013 6.4 6.68 6.25 6.36 62,428
05/24/2013 6.35 6.35 6.25 6.27 13,441
05/23/2013 6.28 6.4 6.28 6.38 18,984
05/22/2013 6.49 6.58 6.25 6.34 61,207
05/21/2013 6.45 6.635 6.42 6.5 67,557
05/20/2013 6.19 6.47 6.12 6.47 49,125
05/17/2013 6.1 6.25 5.9918 6.24 60,100
05/16/2013 6.07 6.14 5.98 6.04 39,519
05/15/2013 6.13 6.13 5.99 6.05 47,077
05/14/2013 6.06 6.29 5.93 6.27 39,720
05/13/2013 5.96 6.11 5.77 6.06 39,496
05/10/2013 6.11 6.11 5.95 5.98 19,595
05/09/2013 6.37 6.73 6.06 6.08 36,133
05/08/2013 6.29 6.4 6.16 6.4 34,468
05/07/2013 6.08 6.32 6.07 6.3 45,427
05/06/2013 6.09 6.1499 6.01 6.05 21,307
05/03/2013 5.73 6.38 5.73 6.09 56,457
05/02/2013 5.47 5.66 5.46 5.61 62,030
05/01/2013 5.76 5.8375 5.45 5.45 113,739
04/30/2013 5.9 5.9 5.75 5.76 29,972
04/29/2013 5.82 5.92 5.77 5.9 31,642
04/26/2013 5.92 5.92 5.76 5.77 43,299
04/25/2013 6.05 6.21 5.9 5.93 51,722
04/24/2013 5.97 6.1 5.9 6.01 19,444
04/23/2013 5.71 5.99 5.68 5.99 45,926
04/22/2013 6.05 6.05 5.63 5.69 135,644
04/19/2013 5.94 6.095 5.8901 6.06 28,290
04/18/2013 5.99 6.11 5.87 5.95 27,261
04/17/2013 5.96 6.14 5.88 5.99 54,039
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?