Power Financial Corp Historical Stock Prices

POFNF 
$20.97
*  
-1.66
-7.34 %
Get POFNF Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading POFNF now


Community Rating:
View:    POFNF Pre-Market
 
 
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 11-NOV-2015 TO 11-FEB-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.
16:00 N/A  20.977  20.97  20.97 3,235
02/11/2016 20.977 20.977 20.97 20.97 3,235
02/10/2016 22.63 22.63 22.63 22.63 00
02/09/2016 22.63 22.63 22.63 22.63 00
02/08/2016 22.63 22.63 22.63 22.63 00
02/05/2016 22.63 22.63 22.63 22.63 199
02/04/2016 23.02 23.02 23.02 23.02 101
02/03/2016 22.609 22.83 22.41 22.83 8,402
02/02/2016 22.65 22.65 22.39 22.42 1,193
02/01/2016 21.64 21.64 21.64 21.64 00
01/29/2016 21.64 21.64 21.64 21.64 00
01/28/2016 21.64 21.64 21.64 21.64 00
01/27/2016 21.64 21.64 21.64 21.64 00
01/26/2016 21.64 21.64 21.64 21.64 731
01/25/2016 21.76 21.76 21.76 21.76 00
01/22/2016 21.74 21.76 21.74 21.76 1,225
01/21/2016 20.47 21.1394 20.47 21.1394 3,215
01/20/2016 19.85 20.6 19.72 20.6 400
01/19/2016 20.65 20.65 20.21 20.21 465
01/15/2016 20.62 20.62 20.57 20.57 1,494
01/14/2016 20.5 20.5 20.5 20.5 4,900
01/13/2016 21.49 21.49 20.89 20.89 1,663
01/12/2016 21.06 21.29 21.0446 21.29 4,480
01/11/2016 21.68 21.68 21.68 21.68 00
01/08/2016 21.83 21.83 21.68 21.68 13,612
01/07/2016 22.22 22.22 22.22 22.22 00
01/06/2016 22.27 22.31 22.18 22.22 1,312
01/05/2016 22.51 22.51 22.51 22.51 00
01/04/2016 22.59 22.59 22.45 22.51 14,438
12/31/2015 23.01 23.123 23.01 23.123 4,526
12/30/2015 23.42 23.42 23.42 23.42 6,182
12/29/2015 23.67 23.67 23.51 23.51 2,241
12/28/2015 23.63 23.63 23.27 23.27 1,707
12/24/2015 23.751 23.93 23.6978 23.93 3,005
12/23/2015 23.63 23.699 23.63 23.699 300
12/22/2015 23.1 23.16 23.1 23.16 6,174
12/21/2015 23.34 23.38 23.01 23.1357 3,675
12/18/2015 23.25 23.3139 23.25 23.26 620
12/17/2015 23.5101 23.5101 23.5101 23.5101 00
12/16/2015 23.5101 23.5101 23.5101 23.5101 355
12/15/2015 23.33 23.62 23.33 23.62 1,846
12/14/2015 23.7 23.7 23.7 23.7 00
12/11/2015 23.7 23.7 23.7 23.7 5,646
12/10/2015 23.9756 23.9756 23.9756 23.9756 00
12/09/2015 24.38 24.38 23.9756 23.9756 323
12/08/2015 24.561 24.561 24.561 24.561 00
12/07/2015 24.5806 24.5806 24.561 24.561 319
12/04/2015 25.051 25.34 25.051 25.34 511
12/03/2015 25.16 25.16 25.16 25.16 243
12/02/2015 25.51 25.51 25.39 25.39 793
12/01/2015 25.1962 25.1962 25.1962 25.1962 00
11/30/2015 25.1962 25.1962 25.1962 25.1962 00
11/27/2015 25.1962 25.1962 25.1962 25.1962 00
11/25/2015 25.1962 25.1962 25.1962 25.1962 187
11/24/2015 25.17 25.17 25.17 25.17 00
11/23/2015 25.1764 25.1764 25.17 25.17 1,026
11/20/2015 25.3 25.3 25.3 25.3 00
11/19/2015 25.3 25.3 25.3 25.3 00
11/18/2015 25.3 25.3 25.3 25.3 00
11/17/2015 25.18 25.3 25.16 25.3 2,973
11/16/2015 24.75 24.75 24.75 24.75 1,185
11/13/2015 24.64 24.68 24.61 24.68 1,500
11/12/2015 24.679 24.679 24.679 24.679 337
11/11/2015 24.89 24.9574 24.89 24.9574 1,641
*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?