Power Financial Corp Historical Stock Prices

POFNF 
$28.65
*  
0.82
2.95%
Get POFNF Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading POFNF now


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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  28.65  28.65  28.65 100
10/21/2014 28.65 28.65 28.65 28.65 100
10/20/2014 27.83 27.83 27.83 27.83 00
10/17/2014 27.83 27.83 27.83 27.83 00
10/16/2014 26.69 27.83 26.69 27.83 1,100
10/15/2014 27.71 27.75 27.18 27.28 1,948
10/14/2014 28.074 28.1 28.074 28.1 1,385
10/13/2014 28.5 28.5 28.32 28.32 700
10/10/2014 28.559 28.559 28.5 28.5 845
10/09/2014 29.55 29.55 29.55 29.55 150
10/08/2014 29.66 29.66 29.46 29.56 503
10/07/2014 30.0488 30.0488 30 30 830
10/06/2014 30.37 30.49 30.37 30.49 253
10/03/2014 29.92 29.92 29.92 29.92 00
10/02/2014 29.92 29.92 29.92 29.92 128
10/01/2014 30.34 30.34 30.25 30.25 2,637
09/30/2014 30.89 30.89 30.89 30.89 00
09/29/2014 30.89 30.89 30.89 30.89 830
09/26/2014 30.77 30.94 30.57 30.94 975
09/25/2014 31.734 31.734 31.734 31.734 6,017
09/24/2014 31.76 31.76 31.76 31.76 1,033
09/23/2014 32.31 32.31 32.06 32.09 2,545
09/22/2014 32.9 32.9 32.9 32.9 00
09/19/2014 32.96 33.0621 32.9 32.9 20,138
09/18/2014 32.93 32.93 32.93 32.93 100
09/17/2014 32.4 32.54 32.27 32.54 510
09/16/2014 32.47 32.47 32.46 32.47 1,042
09/15/2014 32.21 32.21 32.21 32.21 00
09/12/2014 32.01 32.21 32.01 32.21 267
09/11/2014 32.34 32.34 32.34 32.34 00
09/10/2014 32.39 32.39 32.33 32.34 6,019
09/09/2014 31.963 32.5 31.963 32.493 464
09/08/2014 32.22 32.22 32.2 32.2 1,676
09/05/2014 32.76 32.76 32.47 32.47 1,000
09/04/2014 32.72 32.72 32.72 32.72 00
09/03/2014 32.37 32.73 32.37 32.72 1,335
09/02/2014 32.266 32.266 32.09 32.09 1,072
08/29/2014 32.37 32.37 32.37 32.37 6,772
08/28/2014 32.83 32.84 32.73 32.73 665
08/27/2014 32.79 32.95 32.6547 32.95 4,450
08/26/2014 32.09 32.09 32.09 32.09 00
08/25/2014 32.09 32.09 32.09 32.09 00
08/22/2014 32.23 32.231 32.09 32.09 1,733
08/21/2014 31.899 32.27 31.899 32.27 675
08/20/2014 31.88 31.9815 31.88 31.9815 1,140
08/19/2014 31.8518 31.91 31.8518 31.9 1,035
08/18/2014 31.74 31.74 31.74 31.74 00
08/15/2014 31.74 31.74 31.74 31.74 00
08/14/2014 31.6496 31.74 31.6496 31.74 260
08/13/2014 31.41 31.41 31.41 31.41 00
08/12/2014 31.41 31.41 31.41 31.41 195
08/11/2014 31.72 31.72 31.62 31.62 300
08/08/2014 31.52 31.52 31.52 31.52 100
08/07/2014 31.67 31.67 31.67 31.67 201
08/06/2014 31.87 31.87 31.87 31.87 173
08/05/2014 31.73 31.73 31.73 31.73 00
08/04/2014 31.73 31.73 31.73 31.73 00
08/01/2014 31.91 31.91 31.73 31.73 357
07/31/2014 32.5 32.5 32.5 32.5 1,254
07/30/2014 32.3061 32.3061 32.3061 32.3061 6,600
07/29/2014 32.49 32.49 32.49 32.49 00
07/28/2014 32.49 32.49 32.49 32.49 00
07/25/2014 32.49 32.49 32.49 32.49 00
07/24/2014 32.49 32.49 32.49 32.49 165
07/23/2014 32.23 32.23 32.1909 32.1928 5,505
07/22/2014 32.22 32.22 32.22 32.22 00
07/21/2014 32.22 32.22 32.22 32.22 00
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?