$6.57 +0.07 (%) P&F Industries Inc - NASDAQ

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIN historical data

Date Open High Low Close Volume
4/17/20156.576.576.566.571,685
4/16/20156.556.676.356.5010,377
4/15/20156.766.766.566.561,686
4/14/20156.756.886.756.803,868
4/13/20156.806.866.716.843,262
4/10/20156.716.906.716.802,034
4/9/20156.966.966.616.9416,524
4/8/20156.887.036.887.03900
4/7/20157.207.206.886.905,579
4/6/20156.816.986.816.961,691
4/2/20156.866.936.866.863,517
4/1/20156.837.046.826.842,451
3/31/20157.017.016.776.837,168
3/30/20157.257.256.557.0630,689
3/27/20157.717.717.717.710
3/26/20157.907.917.717.713,494
3/25/20157.788.047.727.932,830
3/24/20157.807.807.807.80200
3/23/20157.727.727.727.72817
3/20/20158.118.117.727.761,197
3/19/20157.907.907.687.68466
3/18/20158.028.058.008.002,643
3/17/20158.018.018.018.01145
3/16/20158.008.008.008.00479
3/13/20157.978.117.918.098,673
3/12/20157.827.957.807.913,944
3/11/20157.997.997.827.821,156
3/10/20157.997.997.957.981,595
3/9/20157.937.987.937.982,164
3/6/20157.927.927.927.92430
3/5/20157.937.937.937.93104
3/4/20157.757.937.717.935,510
3/3/20157.617.707.617.703,677
3/2/20157.587.807.587.718,462
2/27/20157.697.697.697.69406
2/26/20157.617.747.617.703,150
2/25/20157.797.797.797.79108
2/24/20157.787.787.787.78126
2/23/20157.747.797.637.753,125
2/20/20157.817.817.607.602,045
2/19/20157.827.827.577.57354
2/18/20157.617.787.617.781,144
2/17/20157.517.607.517.601,092
2/13/20157.787.787.787.780
2/12/20157.757.787.707.781,272
2/11/20157.617.817.617.811,330
2/10/20157.497.607.497.60618
2/9/20157.447.637.447.491,150
2/6/20157.497.587.497.534,912
2/5/20157.697.697.557.565,128
2/4/20157.697.697.697.69250
2/3/20157.547.587.497.554,712
2/2/20157.537.737.487.73538
1/30/20157.607.607.607.60100
1/29/20157.717.727.717.72300
1/28/20157.597.597.557.551,000
1/27/20157.767.767.557.751,575
1/26/20157.557.847.557.761,650
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center