Power Financial Corp Historical Stock Prices

POFNF 
26.420000
*  
unch
unch
Get POFNF Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading POFNF now


Community Rating:
View:    POFNF After Hours
 
 
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 30-JAN-2016 TO 29-APR-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 N/A N/A 26.3475 0
04/29/2016 26.3475 26.3475 26.3475 26.3475 2,454
04/28/2016 26.42 26.43 26.42 26.42 1,000
04/27/2016 26.25 26.25 26.25 26.25 400
04/26/2016 25.97 25.97 25.97 25.97 00
04/25/2016 25.97 25.97 25.97 25.97 00
04/22/2016 25.97 25.97 25.97 25.97 269
04/21/2016 25.81 25.81 25.81 25.81 2,255
04/20/2016 25.5849 25.5849 25.5849 25.5849 00
04/19/2016 25.5849 25.5849 25.5849 25.5849 400
04/18/2016 25.27 25.27 25.27 25.27 237
04/15/2016 25.1 25.1 25.1 25.1 324
04/14/2016 24.95 25.14 24.95 25.09 8,413
04/13/2016 25.0393 25.0393 25.0095 25.0095 1,650
04/12/2016 24.7401 24.7401 24.7401 24.7401 5,200
04/11/2016 23.79 23.79 23.79 23.79 00
04/08/2016 23.79 23.79 23.79 23.79 00
04/07/2016 23.79 23.79 23.79 23.79 1,055
04/06/2016 24.91 24.91 24.91 24.91 00
04/05/2016 24.91 24.91 24.91 24.91 00
04/04/2016 24.91 24.91 24.91 24.91 00
04/01/2016 24.91 24.91 24.91 24.91 00
03/31/2016 24.91 24.91 24.91 24.91 8,590
03/30/2016 24.472 24.472 24.472 24.472 00
03/29/2016 24.472 24.472 24.472 24.472 00
03/28/2016 24.472 24.472 24.472 24.472 18,000
03/24/2016 23.99 23.99 23.99 23.99 191
03/23/2016 25.1 25.1 25.1 25.1 226
03/22/2016 24.98 24.98 24.98 24.98 00
03/21/2016 24.98 24.98 24.98 24.98 7,133
03/18/2016 25.3 25.3 25.3 25.3 200
03/17/2016 24.66 24.74 24.66 24.74 706
03/16/2016 24.1 24.39 24.1 24.39 1,025
03/15/2016 24.0501 24.0501 24.0501 24.0501 824
03/14/2016 24.359 24.359 24.359 24.359 00
03/11/2016 24.359 24.359 24.359 24.359 6,919
03/10/2016 23.971 23.971 23.971 23.971 00
03/09/2016 23.971 23.971 23.971 23.971 282
03/08/2016 23.905 23.905 23.905 23.905 00
03/07/2016 23.92 23.92 23.905 23.905 2,593
03/04/2016 23.23 23.23 23.23 23.23 00
03/03/2016 23.23 23.23 23.23 23.23 00
03/02/2016 23.4 23.4 23.23 23.23 18,061
03/01/2016 23.59 23.59 23.59 23.59 735
02/29/2016 23.36 23.36 23.17 23.17 7,383
02/26/2016 23.16 23.16 23.16 23.16 496
02/25/2016 22.45 22.45 22.45 22.45 00
02/24/2016 22.45 22.45 22.45 22.45 100
02/23/2016 22.55 22.55 22.45 22.45 6,850
02/22/2016 22.77 22.77 22.77 22.77 00
02/19/2016 22.77 22.77 22.77 22.77 00
02/18/2016 23.066 23.066 22.77 22.77 13,300
02/17/2016 22.85 22.9126 22.85 22.901 7,197
02/16/2016 21.91 22.065 21.91 22.05 10,964
02/12/2016 20.97 20.97 20.97 20.97 00
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
*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?