PRFT

Perficient, Inc. Common Stock Historical Stock Prices

$17.68
*  
0.13
0.73%
Get PRFT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PRFT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    PRFT 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 01-SEP-2016 TO 01-DEC-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 17.85 17.92 17.67 17.68 111,995
12/01/2016 18.01 18.22 17.77 17.81 180,731
11/30/2016 18.27 18.32 17.94 18 324,605
11/29/2016 18.19 18.41 18.04 18.06 170,178
11/28/2016 17.95 18.31 17.5373 18.12 187,511
11/25/2016 18.04 18.156 17.95 18.02 55,628
11/23/2016 18.03 18.08 17.95 18 165,584
11/22/2016 18.01 18.09 17.76 18.04 179,071
11/21/2016 18 18.21 17.77 18 161,391
11/18/2016 18 18.165 17.88 18 238,033
11/17/2016 17.68 18.1 17.68 17.91 154,303
11/16/2016 17.51 17.97 17.48 17.7 233,702
11/15/2016 17.51 17.575 17.2 17.46 158,981
11/14/2016 17.62 18.05 17.29 17.5 186,024
11/11/2016 16.87 18.3499 16.75 17.5 331,207
11/10/2016 16.76 17.05 16.35 16.87 165,060
11/09/2016 16 16.74 15.75 16.62 207,349
11/08/2016 15.29 16.3 15.24 16.22 197,038
11/07/2016 14.48 15.41 14.48 15.36 304,162
11/04/2016 14.78 15.43 14.145 14.27 337,275
11/03/2016 15.4 16.43 15.4 15.86 488,992
11/02/2016 18.35 18.63 17.87 17.88 135,683
11/01/2016 18.59 18.64 18.27 18.33 113,218
10/31/2016 18.43 18.71 18.21 18.61 114,238
10/28/2016 18.42 18.61 18.34 18.39 49,898
10/27/2016 18.73 19.09 18.37 18.47 42,126
10/26/2016 18.76 18.92 18.61 18.69 130,708
10/25/2016 18.62 18.99 18.5 18.86 105,941
10/24/2016 18.4 18.79 18.36 18.64 172,717
10/21/2016 18.52 19.07 18.37 18.4 53,301
10/20/2016 18.89 18.91 18.64 18.66 42,958
10/19/2016 18.9 19.1 18.77 18.97 66,699
10/18/2016 19.1 19.1 18.82 18.84 70,830
10/17/2016 19.1 19.14 18.91 18.91 43,673
10/14/2016 19 19.29 19 19.15 85,963
10/13/2016 19.23 19.23 18.81 18.96 116,276
10/12/2016 19.1 19.28 18.83 19.18 70,750
10/11/2016 19.58 19.58 19.06 19.06 71,591
10/10/2016 19.67 19.75 19.42 19.58 80,072
10/07/2016 19.81 19.81 19.415 19.53 123,315
10/06/2016 19.77 19.91 19.57 19.87 85,115
10/05/2016 19.92 20.11 19.82 19.87 74,382
10/04/2016 19.98 20 19.78 19.98 97,679
10/03/2016 20.14 20.14 19.83 19.91 87,192
09/30/2016 19.97 20.24 19.71 20.15 220,465
09/29/2016 19.97 19.99 19.73 19.84 87,992
09/28/2016 19.79 20 19.66 19.97 84,337
09/27/2016 19.73 19.885 19.6 19.83 213,565
09/26/2016 19.7 19.97 19.215 19.69 142,633
09/23/2016 19.93 19.93 18.96 19.79 200,837
09/22/2016 20.09 20.25 19.16 20.15 101,057
09/21/2016 19.57 19.9875 19.57 19.95 107,046
09/20/2016 19.58 19.72 19.38 19.52 91,407
09/19/2016 19.6 19.85 19.42 19.58 114,001
09/16/2016 19.74 19.86 19.41 19.6 198,523
09/15/2016 19.4 19.77 19.32 19.72 153,737
09/14/2016 19.64 20.07 19.33 19.34 67,301
09/13/2016 19.9 19.9825 19.43 19.56 73,570
09/12/2016 19.67 20.1 19.67 20.07 80,639
09/09/2016 20.27 20.33 19.79 19.79 101,012
09/08/2016 20.3 20.45 20.19 20.39 307,265
09/07/2016 20.26 20.48 20.23 20.39 211,639
09/06/2016 20.3 20.3299 20.18 20.26 73,965
09/02/2016 20.28 20.39 20.2 20.24 75,541
09/01/2016 20.03 20.2 19.8435 20.2 90,621
*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?