Quantcast

Historical Stock Prices

PFM 
$28.43
*  
0.70
2.4%
Get PFM Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading PFM now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 29.02 29.07 28.4072 28.43 14,369
08/22/2019 29.16 29.22 28.95 29.13 16,797
08/21/2019 29.08 29.12 29.026 29.1 16,780
08/20/2019 29.06 29.06 28.86 28.86 98,360
08/19/2019 29 29.09 28.99 29.09 22,059
08/16/2019 28.57 28.76 28.57 28.76 7,665
08/15/2019 28.35 28.437 28.25 28.437 24,269
08/14/2019 28.64 28.64 28.23 28.23 30,562
08/13/2019 28.56 28.97 28.56 28.92 7,171
08/12/2019 28.68 28.72 28.44 28.51 51,988
08/09/2019 28.92 28.9599 28.71 28.82 22,676
08/08/2019 28.63 28.99 28.63 28.98 17,403
08/07/2019 28.13 28.5467 28.05 28.5199 5,697
08/06/2019 28.18 28.34 28.04 28.323 19,885
08/05/2019 28.43 28.43 27.86 28.0932 26,424
08/02/2019 28.88 28.91 28.65 28.765 20,395
08/01/2019 29.1 29.3552 28.87 28.9 24,156
07/31/2019 29.48 29.48 28.9 29.1327 10,103
07/30/2019 29.46 29.5137 29.45 29.4828 4,495
07/29/2019 29.5 29.54 29.46 29.52 8,885
07/26/2019 29.39 29.48 29.35 29.45 5,386
07/25/2019 29.32 29.37 29.309 29.324 10,704
07/24/2019 29.17 29.36 29.17 29.3423 6,983
07/23/2019 29.1 29.23 29.06 29.23 11,432
07/22/2019 29.13 29.13 29.026 29.0597 7,067
07/19/2019 29.3 29.32 29.13 29.13 11,459
07/18/2019 29.11 29.2586 29.0574 29.2586 6,122
07/17/2019 29.32 29.32 29.13 29.13 10,859
07/16/2019 29.33 29.36 29.26 29.29 22,519
07/15/2019 29.35 29.389 29.31 29.34 12,532
07/12/2019 29.27 29.31 29.2687 29.31 6,837
07/11/2019 29.18 29.2 29.1133 29.2 8,450
07/10/2019 29.14 29.16 29.088 29.11 3,979
07/09/2019 28.987 28.99 28.94 28.96 15,712
07/08/2019 29.04 29.08 28.94 29.08 19,928
07/05/2019 29.02 29.14 28.88 29.12 13,809
07/03/2019 28.99 29.12 28.99 29.12 5,751
07/02/2019 28.78 28.91 28.75 28.91 6,107
07/01/2019 28.96 28.96 28.71 28.81 15,079
06/28/2019 28.66 28.68 28.6 28.68 19,830
06/27/2019 28.5 28.57 28.5 28.55 6,519
06/26/2019 28.7 28.7 28.48 28.48 12,634
06/25/2019 28.81 28.81 28.6401 28.67 15,171
06/24/2019 28.8 28.927 28.8 28.8542 10,677
06/21/2019 29 29.03 28.96 28.96 7,447
06/20/2019 28.84 29.03 28.81 29.03 12,131
06/19/2019 28.631 28.769 28.57 28.72 19,869
06/18/2019 28.54 28.7099 28.54 28.626 26,661
06/17/2019 28.54 28.54 28.44 28.44 11,167
06/14/2019 28.4898 28.56 28.47 28.5567 15,330
06/13/2019 28.54 28.54 28.42 28.46 6,743
06/12/2019 28.41 28.4795 28.4 28.44 9,885
06/11/2019 28.58 28.59 28.3699 28.3936 9,575
06/10/2019 28.55 28.55 28.4103 28.42 11,571
06/07/2019 28.24 28.4913 28.24 28.4 28,705
06/06/2019 27.99 28.1731 27.99 28.1731 9,397
06/05/2019 27.78 27.87 27.758 27.87 10,759
06/04/2019 27.42 27.625 27.42 27.625 37,285
06/03/2019 27.09 27.295 27.09 27.23 22,896
05/31/2019 27.1 27.2059 27.05 27.0779 16,807
05/30/2019 27.31 27.4351 27.29 27.2901 11,453
05/29/2019 27.38 27.38 27.23 27.2565 11,395
05/28/2019 27.89 27.96 27.55 27.55 115,577
05/24/2019 27.93 27.93 27.83 27.8529 9,915
05/23/2019 27.85 27.85 27.6573 27.82 5,323
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PFM

Research Brokers before you trade

Want to trade FX?



Smart Portfolio