$9.63 -0.43 (%) P&F Industries Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIN historical data

Date Open High Low Close Volume
8/28/20159.619.949.619.63400
8/27/201510.3510.3510.0310.061,195
8/26/20159.959.969.479.792,434
8/25/20159.8910.209.7710.104,302
8/24/20159.559.919.259.4635,304
8/21/20159.759.899.709.758,157
8/20/201510.5310.609.569.9633,928
8/19/201510.3710.5410.1010.4618,528
8/18/201510.5010.7910.4110.6412,240
8/17/201510.0011.819.7911.1872,716
8/14/201510.0210.059.739.9516,260
8/13/20159.7610.019.629.9755,555
8/12/20159.0110.479.019.5667,005
8/11/20158.498.528.388.515,033
8/10/20158.548.558.368.549,855
8/7/20158.488.488.488.483,706
8/6/20158.538.548.478.483,900
8/5/20158.688.688.468.591,012
8/4/20158.538.678.538.67735
8/3/20158.548.548.458.452,560
7/31/20158.578.748.458.596,010
7/30/20158.648.648.568.56657
7/29/20158.558.558.558.55240
7/28/20158.458.648.368.571,524
7/27/20158.468.558.468.505,578
7/24/20158.468.658.458.553,448
7/23/20158.698.698.528.523,246
7/22/20158.658.658.558.552,130
7/21/20158.708.708.608.604,706
7/20/20158.698.698.498.657,930
7/17/20158.568.568.558.554,354
7/16/20158.568.578.508.563,313
7/15/20158.678.678.678.67181
7/14/20158.698.698.608.68717
7/13/20158.658.698.508.674,096
7/10/20158.558.658.558.652,000
7/9/20158.458.558.428.471,179
7/8/20158.458.708.448.452,204
7/7/20158.508.518.478.5112,357
7/6/20158.608.658.408.518,469
7/2/20158.618.618.598.601,298
7/1/20158.618.618.558.614,102
6/30/20158.728.728.548.64450
6/29/20158.608.608.508.512,658
6/26/20158.608.648.608.641,272
6/25/20158.568.658.568.601,313
6/24/20158.548.548.548.540
6/23/20158.748.758.548.544,399
6/22/20158.758.758.558.601,860
6/19/20158.708.708.538.543,387
6/18/20158.548.658.548.652,214
6/17/20158.638.798.548.5411,214
6/16/20158.608.678.608.6613,391
6/15/20158.558.728.498.712,485
6/12/20158.458.518.408.461,978
6/11/20158.408.748.388.7426,507
6/10/20158.358.738.358.713,836
6/9/20158.758.758.758.752,005
6/8/20158.468.908.468.802,007
6/5/20158.658.838.228.4611,058
6/4/20158.568.568.258.434,066
6/3/20158.728.728.408.455,972
6/2/20158.848.888.358.8010,012
6/1/20158.928.928.768.766,921
5/29/20158.758.768.758.76357
5/28/20158.808.828.758.753,611
5/27/20158.638.838.608.661,822
5/26/20158.828.828.758.784,688
5/22/20158.728.888.658.674,325
5/21/20158.498.938.498.602,943
5/20/20158.708.708.508.635,726
5/19/20158.448.958.448.9513,090
5/18/20158.289.198.138.5122,946
5/15/20158.058.308.008.3018,414
5/14/20157.868.207.867.939,633
5/13/20157.827.887.827.872,845
5/12/20157.507.977.507.7425,751
5/11/20157.097.197.097.134,036
5/8/20157.007.156.957.076,734
5/7/20156.837.026.836.962,061
5/6/20157.157.166.606.662,998
5/5/20157.107.197.107.173,928
5/4/20157.007.006.946.974,467
5/1/20156.786.986.786.841,301
4/30/20156.826.826.406.461,520
4/29/20156.506.846.506.82645
4/28/20156.406.556.406.503,348
4/27/20156.496.496.496.493,751
4/24/20156.386.476.386.477,588
4/23/20156.436.436.356.394,588
4/22/20156.366.436.366.405,496
4/21/20156.516.516.356.358,966
4/20/20156.596.646.356.483,157
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!