POWER FINANCIAL CORP Historical Stock Prices

POFNF 
$30.7
*  
unch
unch
Get POFNF Alerts
*Delayed - data as of May 4, 2015 10:13 ET  -  Find a broker to begin trading POFNF now


Community Rating:
View:    POFNF Real Time
 
 
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 01-FEB-2015 TO 01-MAY-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.
10:13 N/A N/A N/A  30.70 0
05/01/2015 30.7 30.7 30.7 30.7 685
04/30/2015 31.2 31.2 31.2 31.2 2,500
04/29/2015 31.34 31.34 31.33 31.33 2,556
04/28/2015 31.23 31.23 31.23 31.23 655
04/27/2015 31.29 31.29 31.29 31.29 678
04/24/2015 30.49 30.49 30.49 30.49 00
04/23/2015 30.49 30.49 30.49 30.49 00
04/22/2015 30.55 30.55 30.48 30.49 613
04/21/2015 30.26 30.26 30.26 30.26 600
04/20/2015 30.92 30.92 30.561 30.57 44,908
04/17/2015 30.84 30.84 30.75 30.75 381
04/16/2015 30.79 30.79 30.79 30.79 503
04/15/2015 30.07 30.77 30.07 30.77 522
04/14/2015 30.11 30.11 30.06 30.06 1,051
04/13/2015 30.1 30.1 30.1 30.1 243
04/10/2015 30 30.03 30 30.03 5,028
04/09/2015 30.04 30.16 30.04 30.11 5,019
04/08/2015 29.78 29.9401 29.78 29.83 688
04/07/2015 29.68 29.794 29.68 29.759 45,077
04/06/2015 29.94 29.94 29.93 29.93 290
04/02/2015 29.5 29.77 29.5 29.77 1,944
04/01/2015 29.35 29.38 29.33 29.33 910
03/31/2015 29.19 29.8 29.19 29.78 6,815
03/30/2015 29.62 29.8055 29.43 29.43 1,415
03/27/2015 30.46 30.46 30.46 30.46 00
03/26/2015 30.46 30.46 30.46 30.46 623
03/25/2015 30.95 30.95 30.95 30.95 00
03/24/2015 31.09 31.09 30.95 30.95 3,500
03/23/2015 30.92 30.97 30.84 30.87 5,365
03/20/2015 30.65 30.65 30.64 30.64 4,700
03/19/2015 29.54 29.73 29.17 29.65 1,966
03/18/2015 29.39 29.83 29.14 29.83 4,100
03/17/2015 28.6 28.6 28.6 28.6 00
03/16/2015 28.6 28.6 28.6 28.6 00
03/13/2015 28.6 28.6 28.6 28.6 200
03/12/2015 28.879 28.879 28.879 28.879 00
03/11/2015 28.56 28.88 28.56 28.879 785
03/10/2015 29.09 29.09 29.09 29.09 00
03/09/2015 29.09 29.09 29.09 29.09 103
03/06/2015 29.1181 29.1181 29.0928 29.1008 2,115
03/05/2015 29.58 29.58 29.58 29.58 00
03/04/2015 29.62 29.62 29.58 29.58 200
03/03/2015 29.7504 29.791 29.7504 29.79 559
03/02/2015 29.654 29.654 29.654 29.654 207
02/27/2015 29.69 29.69 29.69 29.69 00
02/26/2015 29.69 29.69 29.69 29.69 00
02/25/2015 29.69 29.69 29.69 29.69 00
02/24/2015 29.62 29.69 29.62 29.69 33,590
02/23/2015 29.57 29.57 29.57 29.57 00
02/20/2015 29.96 29.96 29.57 29.57 720
02/19/2015 29.8 29.8 29.8 29.8 408
02/18/2015 30.63 30.63 30.63 30.63 2,040
02/17/2015 30.03 31.01 30.03 31.01 888
02/13/2015 28.98 28.98 28.98 28.98 00
02/12/2015 28.98 28.98 28.98 28.98 00
02/11/2015 28.98 28.98 28.98 28.98 00
02/10/2015 28.98 28.98 28.98 28.98 00
02/09/2015 28.98 28.98 28.98 28.98 5,790
02/06/2015 28.706 28.706 28.706 28.706 284
02/05/2015 28.23 28.23 28.23 28.23 00
02/04/2015 28.23 28.23 28.23 28.23 37,407
02/03/2015 28.3488 28.56 28.3488 28.56 1,200
02/02/2015 27.794 27.794 27.61 27.61 3,647
*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?