$8.14 +0.02 (%) P&F Industries Inc - NASDAQ

Oct. 1, 2014 | 10:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIN historical data

Date Open High Low Close Volume
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
8/29/20147.787.817.787.781,000
8/28/20147.787.787.787.78300
8/27/20147.787.867.787.83855
8/26/20147.797.867.797.806,100
8/25/20147.787.847.787.783,519
8/22/20147.847.847.807.838,137
8/21/20147.847.857.847.85200
8/20/20147.887.887.757.752,790
8/19/20147.897.897.857.854,321
8/18/20147.797.857.797.852,467
8/15/20147.817.897.667.8911,574
8/14/20147.447.807.447.7016,869
8/13/20147.607.697.327.328,022
8/12/20147.897.897.277.3133,438
8/11/20147.978.007.897.972,090
8/8/20147.857.947.837.865,117
8/7/20147.897.897.897.89235
8/6/20147.907.907.857.885,100
8/5/20147.827.987.827.981,689
8/4/20147.848.017.828.011,527
8/1/20148.048.058.018.024,481
7/31/20147.978.047.978.04800
7/30/20147.948.047.947.971,271
7/29/20147.808.057.808.0419,863
7/28/20147.817.937.807.9128,894
7/25/20147.797.907.797.805,622
7/24/20147.757.977.737.9710,972
7/23/20147.847.937.717.7310,597
7/22/20147.907.997.827.889,224
7/21/20147.917.917.807.883,241
7/18/20147.787.857.687.852,336
7/17/20147.787.827.757.819,095
7/16/20147.807.837.707.718,089
7/15/20147.927.927.807.855,812
7/14/20147.707.927.697.757,996
7/11/20147.847.867.637.762,938
7/10/20147.727.897.717.858,024
7/9/20147.937.947.847.842,489
7/8/20147.898.087.628.0010,673
7/7/20147.878.207.728.0212,027
7/3/20147.877.907.737.827,098
7/2/20147.627.827.577.819,222
7/1/20147.637.637.637.63286
6/30/20147.597.857.597.855,838
6/27/20147.817.827.527.5315,035
6/26/20147.907.907.867.862,113
6/25/20147.957.957.917.91200
6/24/20148.058.128.008.004,245
6/23/20147.958.087.958.006,633
6/20/20147.957.957.907.945,307
6/19/20147.907.937.907.932,496
6/18/20147.927.947.927.922,590
6/17/20147.807.917.807.903,836
6/16/20147.717.797.707.764,065
6/13/20147.867.997.867.872,545
6/12/20147.827.937.827.861,580
6/11/20147.997.997.887.992,579
6/10/20147.957.997.877.974,101
6/9/20147.897.997.877.883,186
6/6/20147.847.857.847.852,625
6/5/20147.687.847.687.845,422
6/4/20147.647.727.627.6512,327
6/3/20147.667.737.557.714,221
6/2/20147.537.677.537.664,569
5/30/20147.417.727.397.504,103
5/29/20147.427.487.427.47646
5/28/20147.227.467.227.351,414
5/27/20147.387.387.317.327,251
5/23/20147.467.467.317.312,286
5/22/20147.347.647.317.643,637
5/21/20147.757.757.237.4310,700
5/20/20147.857.857.757.754,423
5/19/20147.557.997.557.995,578
5/16/20147.207.957.207.694,770
5/15/20147.377.377.027.144,977
5/14/20147.337.337.337.33224
5/13/20147.337.717.337.3337,252
5/12/20147.377.607.377.444,347
5/9/20147.807.827.337.4013,344
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center