Quantcast
PFIN

P & F Industries, Inc. Class A Common Stock Historical Stock Prices

$7.94
*  
0.191
2.35%
Get PFIN Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading PFIN now
Exchange:NASDAQ
Industry: Technology
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 17-JUL-2018 TO 17-OCT-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.
16:00 8.03 8.20 7.90 7.94 10,259
10/17/2018 8.4 8.4 8.131 8.131 1,988
10/16/2018 8.173 8.173 8.173 8.173 274
10/15/2018 8.1316 8.2 8.1316 8.2 693
10/12/2018 8.1 8.2913 8.05 8.11 13,181
10/11/2018 8.288 8.33 8.288 8.33 2,010
10/10/2018 8.2 8.2619 8.08 8.08 4,872
10/09/2018 8.2437 8.3298 8.15 8.15 7,570
10/08/2018 8.2251 8.2251 8.2251 8.2251 217
10/05/2018 8.25 8.366 8.18 8.2501 10,743
10/04/2018 8.2932 8.35 8.25 8.25 2,467
10/03/2018 8.3357 8.3357 8.3357 8.3357 00
10/02/2018 8.3 8.44 8.2994 8.3357 5,275
10/01/2018 8.25 8.25 8.25 8.25 00
09/28/2018 8.251 8.43 8.25 8.25 2,470
09/27/2018 8.19 8.3949 8.19 8.3949 2,761
09/26/2018 8.2994 8.3691 8.18 8.18 4,878
09/25/2018 8.2203 8.43 8.2203 8.43 1,388
09/24/2018 8.42 8.44 8.42 8.44 3,591
09/21/2018 8.3769 8.3769 8.25 8.25 4,994
09/20/2018 8.42 8.42 8.31 8.31 524
09/19/2018 8.3102 8.43 8.3102 8.43 862
09/18/2018 8.25 8.36 8.25 8.36 1,043
09/17/2018 7.82 8.368 7.8 8.368 4,660
09/14/2018 8.14 8.14 7.8 7.8 608
09/13/2018 8.0541 8.0541 7.77 7.8987 2,673
09/12/2018 8 8.1834 7.87 8.0076 2,151
09/11/2018 7.79 8.1 7.77 7.8 14,576
09/10/2018 7.95 8.1139 7.899 8.1139 3,606
09/07/2018 8.08 8.278 7.9473 8.1303 13,144
09/06/2018 7.97 8.1 7.913 8.1 2,721
09/05/2018 8.27 8.32 7.93 7.93 6,695
09/04/2018 8.34 8.34 8.01 8.01 410
08/31/2018 8.1794 8.234 8.1794 8.234 809
08/30/2018 8.024 8.484 8.024 8.4 3,528
08/29/2018 7.95 8.2235 7.95 8.1999 2,538
08/28/2018 8.459 8.459 8.2 8.2654 19,756
08/27/2018 8.2 8.41 8.2 8.41 653
08/24/2018 7.87 8.5 7.801 8.5 2,616
08/23/2018 8.35 8.35 8.35 8.35 124
08/22/2018 8.3031 8.3031 8.3031 8.3031 107
08/21/2018 8.03 8.15 8.03 8.15 919
08/20/2018 8.1503 8.1503 8.1503 8.1503 231
08/17/2018 7.88 8.1 7.641 7.81 14,361
08/16/2018 8.261 8.261 8.03 8.03 467
08/15/2018 7.66 7.66 7.66 7.66 00
08/14/2018 7.73 7.73 7.66 7.66 997
08/13/2018 7.48 8.5 7.48 8.24 6,017
08/10/2018 8.48 8.48 8.48 8.48 00
08/09/2018 8.0341 8.49 8.0341 8.48 1,205
08/08/2018 8.639 8.639 8.639 8.639 00
08/07/2018 8.639 8.639 8.639 8.639 00
08/06/2018 8.639 8.639 8.639 8.639 00
08/03/2018 8.3425 8.639 8.3425 8.639 946
08/02/2018 8.35 8.68 8.35 8.44 1,284
08/01/2018 8.568 8.568 8.3124 8.3124 364
07/31/2018 8.75 8.75 8.7 8.7 1,243
07/30/2018 8.48 8.54 8.454 8.54 1,652
07/27/2018 8.49 8.49 8.49 8.49 876
07/26/2018 8.49 8.49 8.49 8.49 00
07/25/2018 8.501 8.501 8.4478 8.49 4,088
07/24/2018 8.4579 8.5 8.441 8.4999 10,000
07/23/2018 8.5 8.5 8.46 8.46 2,486
07/20/2018 8.46 8.5 8.46 8.488 1,366
07/19/2018 8.51 8.55 8.458 8.47 4,139
07/18/2018 8.4082 8.4622 8.4082 8.4622 3,644
07/17/2018 8.6936 8.75 8.35 8.4825 12,728
*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