$7.92 -0.10 (%) P&F Industries Inc - NASDAQ

Nov. 26, 2014 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center