$7.55 -0.12 (%) P&F Industries Inc - NASDAQ

Jan. 23, 2015 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIN historical data

Date Open High Low Close Volume
1/23/20157.887.887.507.556,220
1/22/20157.817.817.217.677,154
1/21/20157.697.927.697.921,296
1/20/20157.697.697.627.643,722
1/16/20157.707.707.647.697,996
1/15/20157.777.837.727.832,802
1/14/20157.927.927.787.84325
1/13/20157.927.927.927.92400
1/12/20157.787.977.787.971,095
1/9/20157.827.837.807.821,900
1/8/20157.917.917.827.852,600
1/7/20157.917.917.787.896,538
1/6/20158.048.047.917.91935
1/5/20157.848.047.807.808,850
1/2/20157.977.977.847.843,774
12/31/20147.957.957.957.95154
12/30/20148.158.158.088.081,354
12/29/20148.008.158.008.013,527
12/26/20147.958.057.948.051,824
12/24/20147.807.827.807.822,732
12/23/20147.817.827.707.7911,463
12/22/20147.857.957.857.943,301
12/19/20147.817.847.817.832,261
12/18/20147.908.047.908.033,322
12/17/20147.807.877.807.852,199
12/16/20147.847.867.847.864,164
12/15/20147.907.947.847.84636
12/12/20147.907.947.827.947,274
12/11/20147.907.937.857.86823
12/10/20148.048.048.048.0429
12/9/20148.068.068.048.04596
12/8/20148.068.158.008.104,821
12/5/20147.948.057.948.054,104
12/4/20147.957.957.907.90581
12/3/20148.058.057.887.904,100
12/2/20148.058.108.058.103,550
12/1/20148.008.217.907.906,040
11/28/20147.907.907.907.90223
11/26/20148.008.007.927.92820
11/25/20148.008.048.008.021,385
11/24/20148.108.168.048.088,352
11/21/20148.108.128.108.122,124
11/20/20148.238.238.108.102,400
11/19/20148.158.158.108.124,723
11/18/20148.238.238.118.113,987
11/17/20148.208.208.118.185,001
11/14/20148.188.188.128.125,216
11/13/20148.168.258.158.167,130
11/12/20147.968.167.968.1520,939
11/11/20147.958.007.958.0011,704
11/10/20148.048.057.967.996,421
11/7/20148.008.057.957.968,709
11/6/20148.038.038.028.02957
11/5/20148.008.148.008.142,211
11/4/20147.958.057.958.018,991
11/3/20147.898.127.897.971,235
10/31/20147.988.007.797.993,041
10/30/20148.148.157.828.085,541
10/29/20147.947.947.947.940
10/28/20147.877.977.877.941,096
10/27/20148.068.068.038.04600
10/24/20147.938.077.938.071,500
10/23/20147.798.027.797.79410
10/22/20147.887.897.887.89300
10/21/20147.858.027.807.80928
10/20/20147.868.097.757.831,704
10/17/20148.108.117.767.806,045
10/16/20147.758.137.758.094,450
10/15/20147.527.907.527.885,694
10/14/20147.717.727.707.723,321
10/13/20147.807.907.737.8914,137
10/10/20147.757.757.707.701,634
10/9/20147.897.897.897.89870
10/8/20147.837.837.787.783,654
10/7/20147.838.067.837.881,944
10/6/20147.998.107.837.839,356
10/3/20147.918.097.817.837,744
10/2/20147.948.107.807.858,619
10/1/20148.148.188.128.133,478
9/30/20148.118.178.108.121,704
9/29/20148.058.108.058.102,050
9/26/20148.058.127.878.053,707
9/25/20147.917.917.917.910
9/24/20147.977.977.887.911,000
9/23/20148.088.157.847.842,606
9/22/20148.158.257.837.835,429
9/19/20148.258.308.018.014,192
9/18/20148.348.348.298.294,702
9/17/20148.368.368.248.24738
9/16/20148.228.308.208.2924,072
9/15/20148.008.258.008.2122,685
9/12/20147.958.037.857.9611,458
9/11/20147.857.997.817.9710,040
9/10/20147.897.957.897.953,041
9/9/20147.817.897.817.892,289
9/8/20147.867.897.847.895,063
9/5/20147.807.837.807.803,400
9/4/20147.837.837.837.833,612
9/3/20147.857.867.807.82850
9/2/20147.847.867.807.801,653
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center