Historical Stock Prices

PNF 
$11.33
*  
0.02
0.18%
Get PNF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PNF 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 11.29 11.35 11.29 11.33 10,900
08/27/2015 11.37 11.39 11.29 11.35 16,556
08/26/2015 11.44 11.44 11.2303 11.37 20,040
08/25/2015 11.33 11.4299 11.2803 11.3 22,463
08/24/2015 11.34 11.45 11.16 11.38 10,736
08/21/2015 11.38 11.54 11.38 11.45 11,390
08/20/2015 11.47 11.51 11.41 11.43 24,014
08/19/2015 11.45 11.57 11.45 11.54 10,260
08/18/2015 11.48 11.5109 11.48 11.51 11,469
08/17/2015 11.54 11.58 11.49 11.524 11,457
08/14/2015 11.5 11.62 11.47 11.5 6,276
08/13/2015 11.52 11.554 11.47 11.5195 10,690
08/12/2015 11.5 11.61 11.41 11.58 13,825
08/11/2015 11.4 11.5 11.3701 11.5 8,761
08/10/2015 11.5 11.5 11.4407 11.49 6,218
08/07/2015 11.48 11.5 11.41 11.4645 8,971
08/06/2015 11.44 11.48 11.37 11.47 11,127
08/05/2015 11.5 11.5 11.36 11.36 22,027
08/04/2015 11.55 11.58 11.44 11.53 21,423
08/03/2015 11.54 11.55 11.5 11.55 13,975
07/31/2015 11.4 11.5 11.36 11.5 30,109
07/30/2015 11.19 11.5 11.14 11.35 69,301
07/29/2015 11.2 11.32 11.18 11.25 12,368
07/28/2015 11.17 11.23 11.12 11.2 20,629
07/27/2015 11.1 11.17 11.1 11.1569 8,623
07/24/2015 11.05 11.12 11.05 11.12 3,207
07/23/2015 11.11 11.15 11.05 11.05 9,474
07/22/2015 11 11.1 10.99 11.08 14,068
07/21/2015 10.99 11.11 10.92 11.09 10,175
07/20/2015 11.01 11.04 10.93 10.94 22,790
07/17/2015 11.05 11.07 11 11.01 12,572
07/16/2015 11.01 11.15 11 11.02 41,034
07/15/2015 11.01 11.06 11 11.02 13,886
07/14/2015 10.95 11.11 10.94 11.02 46,413
07/13/2015 11.16 11.23 11.02 11.1 17,379
07/10/2015 11.23 11.24 11.11 11.14 17,735
07/09/2015 11.23 11.23 11.14 11.16 20,370
07/08/2015 11.28 11.29 11.21 11.25 16,725
07/07/2015 11.3 11.35 11.21 11.21 21,416
07/06/2015 11.35 11.36 11 11.21 14,296
07/02/2015 11.3 11.36 11.27 11.34 20,913
07/01/2015 11.26 11.29 11.209 11.28 19,438
06/30/2015 11.09 11.17 11.0477 11.15 7,539
06/29/2015 11.12 11.13 11.0113 11.06 9,421
06/26/2015 11.1 11.1299 11.05 11.1 6,044
06/25/2015 11.21 11.21 11.11 11.13 11,249
06/24/2015 11.3 11.3099 11.21 11.21 5,622
06/23/2015 11.25 11.32 11.25 11.3 6,529
06/22/2015 11.25 11.26 11.16 11.25 14,355
06/19/2015 11.39 11.39 11.22 11.29 10,319
06/18/2015 11.22 11.3 11.22 11.291 7,770
06/17/2015 11.25 11.267 11.23 11.24 9,028
06/16/2015 11.25 11.28 11.2129 11.24 6,103
06/15/2015 11.28 11.28 11.14 11.21 3,516
06/12/2015 11.14 11.26 11.06 11.23 11,548
06/11/2015 11.18 11.2011 11.06 11.07 10,222
06/10/2015 11.04 11.14 11.04 11.13 22,494
06/09/2015 11.26 11.26 11.04 11.1 25,244
06/08/2015 11.17 11.27 11.17 11.27 19,672
06/05/2015 11.27 11.27 11.17 11.24 21,813
06/04/2015 11.38 11.42 11.26 11.28 21,944
06/03/2015 11.4 11.4219 11.37 11.39 9,955
06/02/2015 11.46 11.474 11.38 11.47 15,181
06/01/2015 11.43 11.5 11.36 11.46 24,383
05/29/2015 11.36 11.44 11.29 11.32 23,316
05/28/2015 11.44 11.46 11.37 11.38 2,846
*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?