Quantcast

Historical Stock Prices

PFD 
$12.05
*  
0.01
0.08%
Get PFD Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading PFD now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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.
12/07/2018 12.13 12.22 12 12.05 27,174
12/06/2018 12 12.1566 11.97 12.04 37,462
12/04/2018 12.22 12.22 12.13 12.18 28,791
12/03/2018 12.08 12.25 12.05 12.24 47,805
11/30/2018 11.99 12.06 11.915 12.06 33,102
11/29/2018 11.86 11.9967 11.86 11.99 42,463
11/28/2018 11.9 11.95 11.86 11.91 45,665
11/27/2018 11.98 11.98 11.85 11.85 36,330
11/26/2018 12.18 12.18 11.98 11.98 19,744
11/23/2018 12.15 12.15 12.03 12.13 15,725
11/21/2018 12.14 12.1441 12.06 12.07 15,776
11/20/2018 12.15 12.19 11.97 12.19 66,852
11/19/2018 12.2 12.3 12.15 12.15 39,534
11/16/2018 12.28 12.35 12.28 12.3 21,042
11/15/2018 12.37 12.37 12.28 12.3 12,695
11/14/2018 12.63 12.63 12.3 12.34 25,103
11/13/2018 12.45 12.49 12.33 12.42 37,160
11/12/2018 12.43 12.5198 12.43 12.4975 10,678
11/09/2018 12.47 12.52 12.43 12.5145 21,955
11/08/2018 12.62 12.65 12.56 12.58 15,149
11/07/2018 12.63 12.6549 12.59 12.64 14,125
11/06/2018 12.51 12.6129 12.51 12.6 21,255
11/05/2018 12.65 12.6757 12.5 12.5 23,999
11/02/2018 12.72 12.76 12.635 12.75 20,425
11/01/2018 12.5 12.65 12.5 12.65 20,171
10/31/2018 12.43 12.54 12.4 12.54 34,083
10/30/2018 12.31 12.5 12.31 12.39 31,897
10/29/2018 12.47 12.49 12.4038 12.41 7,428
10/26/2018 12.33 12.43 12.33 12.41 30,864
10/25/2018 12.36 12.48 12.35 12.4627 64,200
10/24/2018 12.53 12.6 12.32 12.33 99,803
10/23/2018 13.05 13.0932 12.6 12.6 37,517
10/22/2018 12.9 13.06 12.88 13.05 65,894
10/19/2018 12.8 12.89 12.77 12.8 21,403
10/18/2018 12.8 12.8 12.69 12.7099 23,830
10/17/2018 12.74 12.8499 12.74 12.79 8,398
10/16/2018 12.45 12.79 12.45 12.76 59,475
10/15/2018 12.41 12.53 12.386 12.44 32,396
10/12/2018 12.39 12.46 12.26 12.37 39,533
10/11/2018 12.41 12.4799 12.21 12.26 67,792
10/10/2018 12.63 12.75 12.46 12.46 46,175
10/09/2018 12.75 12.84 12.6832 12.75 23,239
10/08/2018 12.67 12.76 12.6293 12.73 47,523
10/05/2018 12.9 12.91 12.75 12.75 51,555
10/04/2018 13 13 12.83 12.9 43,828
10/03/2018 13.06 13.0799 13 13.02 10,957
10/02/2018 13.03 13.13 12.96 13.07 25,326
10/01/2018 12.95 13.09 12.94 13.0285 40,030
09/28/2018 12.97 13.11 12.96 12.98 110,071
09/27/2018 13.13 13.18 12.87 12.97 93,506
09/26/2018 13.24 13.24 13.12 13.22 24,847
09/25/2018 13.41 13.42 13.26 13.2913 24,526
09/24/2018 13.41 13.42 13.41 13.42 16,658
09/21/2018 13.41 13.5 13.41 13.42 19,332
09/20/2018 13.56 13.6319 13.42 13.42 22,883
09/19/2018 13.68 13.68 13.51 13.68 31,632
09/18/2018 13.51 13.62 13.51 13.6 19,511
09/17/2018 13.67 13.67 13.5 13.52 16,302
09/14/2018 13.68 13.68 13.57 13.57 25,657
09/13/2018 13.73 13.75 13.62 13.65 14,373
09/12/2018 13.7 13.82 13.68 13.6838 8,377
09/11/2018 13.71 13.81 13.681 13.81 11,954
09/10/2018 13.78 13.795 13.68 13.705 13,460
09/07/2018 13.83 13.88 13.83 13.86 9,312
*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?

Smart Portfolio