Power Financial Corp Historical Stock Prices

POFNF 
$32.37
*  
0.36
1.1%
Get POFNF Alerts
*Delayed - data as of Aug. 29, 2014 15:45 ET  -  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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:45 N/A  32.37  32.37  32.37 440
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
07/18/2014 32.26 32.27 32.22 32.22 658
07/17/2014 31.49 31.49 31.49 31.49 00
07/16/2014 31.49 31.49 31.49 31.49 00
07/15/2014 31.49 31.49 31.49 31.49 00
07/14/2014 31.49 31.49 31.49 31.49 00
07/11/2014 31.63 31.63 31.49 31.49 470
07/10/2014 31.67 31.67 31.67 31.67 3,376
07/09/2014 31.3426 31.3426 31.3426 31.3426 00
07/08/2014 31.4991 31.4991 31.3426 31.3426 1,568
07/07/2014 31.89 31.89 31.89 31.89 100
07/03/2014 31.36 31.36 31.36 31.36 00
07/02/2014 31.36 31.3827 31.36 31.36 3,699
07/01/2014 31.158 31.16 31.158 31.16 260
06/30/2014 31.1 31.1 31.1 31.1 21,269
06/27/2014 30.06 30.06 30.06 30.06 00
06/26/2014 30.49 30.49 30.01 30.06 2,100
06/25/2014 30.84 30.96 30.82 30.82 1,307
06/24/2014 30.84 30.89 30.84 30.89 1,095
06/23/2014 30.73 30.8 30.73 30.799 7,850
06/20/2014 30.61 30.61 30.61 30.61 00
06/19/2014 30.61 30.61 30.61 30.61 00
06/18/2014 30.61 30.61 30.6 30.61 628
06/17/2014 30.32 30.32 30.32 30.32 00
06/16/2014 30.296 30.32 30.29 30.32 2,100
06/13/2014 30.82 30.82 30.82 30.82 00
06/12/2014 30.82 30.82 30.82 30.82 00
06/11/2014 30.82 30.82 30.82 30.82 190
06/10/2014 30.58 30.58 30.58 30.58 00
06/09/2014 30.58 30.58 30.58 30.58 00
06/06/2014 30.58 30.58 30.58 30.58 320
06/05/2014 30.55 30.55 30.55 30.55 425
06/04/2014 30.19 30.19 30.19 30.19 00
06/03/2014 30.1 30.19 30.1 30.19 2,114
06/02/2014 29.91 29.94 29.91 29.94 561
05/30/2014 29.97 30.04 29.92 30.04 8,629
05/29/2014 30.057 30.057 30.057 30.057 400
05/28/2014 30.97 30.97 30.97 30.97 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?