Quantcast

Historical Stock Prices

PNF 
$12.55
*  
0.0442
0.35%
Get PNF Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading PNF 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 12.41 12.55 12.41 12.55 12,061
07/19/2018 12.53 12.54 12.485 12.5058 30,306
07/18/2018 12.4 12.45 12.4 12.45 4,047
07/17/2018 12.37 12.46 12.37 12.41 15,151
07/16/2018 12.34 12.39 12.31 12.39 35,445
07/13/2018 12.24 12.35 12.24 12.34 22,942
07/12/2018 12.33 12.33 12.27 12.29 3,946
07/11/2018 12.34 12.362 12.3335 12.36 2,352
07/10/2018 12.42 12.46 12.34 12.38 10,618
07/09/2018 12.5 12.5069 12.431 12.44 12,621
07/06/2018 12.38 12.5999 12.38 12.52 19,119
07/05/2018 12.41 12.44 12.4 12.4254 4,398
07/03/2018 12.56 12.58 12.38 12.38 16,631
07/02/2018 12.47 12.8721 12.4672 12.51 19,639
06/29/2018 12.39 12.44 12.37 12.37 12,998
06/28/2018 12.44 12.46 12.2898 12.45 32,882
06/27/2018 12.35 12.41 12.2802 12.39 23,464
06/26/2018 12.19 12.359 12.19 12.35 6,460
06/25/2018 12.3 12.3 12.15 12.19 21,825
06/22/2018 12.31 12.36 12.24 12.28 10,720
06/21/2018 12.31 12.3157 12.22 12.22 28,785
06/20/2018 12.31 12.31 12.19 12.25 28,257
06/19/2018 12.21 12.23 12.18 12.23 22,037
06/18/2018 12.13 12.24 12.1272 12.16 14,802
06/15/2018 12.13 12.14 12.085 12.09 4,631
06/14/2018 12.17 12.17 12.05 12.1 14,712
06/13/2018 12.14 12.21 12.04 12.11 8,791
06/12/2018 12.12 12.12 12.01 12.12 9,855
06/11/2018 12.17 12.17 12.08 12.09 10,808
06/08/2018 12.05 12.14 12.05 12.12 7,761
06/07/2018 12.14 12.17 12.03 12.14 23,110
06/06/2018 12.12 12.12 12.02 12.08 33,807
06/05/2018 11.97 12.06 11.97 12.06 24,481
06/04/2018 11.94 12 11.881 11.97 10,563
06/01/2018 11.94 11.96 11.9 11.9129 28,034
05/31/2018 11.9 11.94 11.9 11.94 6,224
05/30/2018 11.8 11.898 11.77 11.898 11,676
05/29/2018 11.69 11.81 11.688 11.8 19,149
05/25/2018 11.62 11.67 11.62 11.67 6,858
05/24/2018 11.59 11.62 11.54 11.59 17,631
05/23/2018 11.55 11.579 11.53 11.55 13,777
05/22/2018 11.59 11.6 11.52 11.52 11,269
05/21/2018 11.53 11.6 11.53 11.57 24,917
05/18/2018 11.57 11.605 11.53 11.55 23,126
05/17/2018 11.66 11.7 11.62 11.62 34,106
05/16/2018 11.63 11.69 11.6001 11.67 17,378
05/15/2018 11.67 11.73 11.59 11.63 30,743
05/14/2018 11.7 11.78 11.67 11.67 30,460
05/11/2018 11.59 11.72 11.59 11.68 23,209
05/10/2018 11.57 11.5884 11.5 11.58 19,558
05/09/2018 11.56 11.61 11.53 11.6004 25,307
05/08/2018 11.63 11.63 11.575 11.59 32,269
05/07/2018 11.61 11.66 11.56 11.66 15,325
05/04/2018 11.66 11.66 11.56 11.62 10,755
05/03/2018 11.52 11.63 11.51 11.63 26,616
05/02/2018 11.52 11.54 11.47 11.54 23,248
05/01/2018 11.51 11.53 11.44 11.51 35,123
04/30/2018 11.54 11.54 11.47 11.51 30,901
04/27/2018 11.49 11.67 11.49 11.54 51,232
04/26/2018 11.45 11.45 11.4399 11.45 9,977
04/25/2018 11.4 11.42 11.35 11.41 56,997
04/24/2018 11.38 11.4 11.32 11.39 26,162
04/23/2018 11.39 11.39 11.3 11.33 19,624
04/20/2018 11.35 11.39 11.32 11.39 21,336
*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