$8.25 -0.01 (%) P&F Industries Inc - NASDAQ

Dec. 2, 2016 | 03:30 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIN historical data

Date Open High Low Close Volume
12/2/20168.258.648.258.256,348
12/1/20168.268.398.258.265,721
11/30/20168.008.508.008.2612,670
11/29/20168.078.078.078.07511
11/28/20167.958.207.958.152,007
11/25/20167.947.957.947.952,848
11/23/20167.207.947.207.9427,394
11/22/20167.057.257.057.1610,996
11/21/20167.057.057.047.041,623
11/18/20167.087.087.007.017,811
11/17/20167.127.127.007.005,592
11/16/20167.077.207.027.183,353
11/15/20167.207.207.017.065,753
11/14/20167.047.227.047.183,531
11/11/20167.157.257.047.0417,157
11/10/20166.967.046.967.048,964
11/9/20166.756.866.696.8611,254
11/8/20166.756.766.726.7520,261
11/7/20166.806.996.806.803,217
11/4/20167.357.356.806.8210,821
11/3/20167.707.706.737.3264,110
11/2/20167.767.937.727.721,096
11/1/20168.058.057.707.709,533
10/31/20168.048.218.018.054,935
10/28/20168.108.108.108.100
10/27/20168.058.358.018.1013,379
10/26/20168.108.108.058.051,343
10/25/20168.018.018.018.0111
10/24/20168.208.258.018.0112,703
10/21/20168.148.148.148.140
10/20/20168.148.148.148.147
10/19/20168.138.298.138.14566
10/18/20168.218.228.158.172,163
10/17/20168.218.258.168.181,199
10/14/20168.308.308.148.143,815
10/13/20168.108.288.108.1217,052
10/12/20168.138.138.108.10900
10/11/20168.148.308.148.1613,554
10/10/20168.288.358.148.1710,048
10/7/20168.408.438.258.2812,784
10/6/20168.628.638.378.433,605
10/5/20168.478.598.478.561,214
10/4/20168.838.838.488.691,228
10/3/20168.158.678.108.2949,435
9/30/20168.208.338.208.3022,915
9/29/20168.218.348.118.2934,325
9/28/20168.328.508.308.3115,384
9/27/20168.348.548.318.4610,579
9/26/20168.368.478.258.252,923
9/23/20168.298.628.228.224,932
9/22/20168.258.508.258.265,197
9/21/20168.038.248.038.242,431
9/20/20167.858.007.858.005,593
9/19/20167.707.817.707.807,251
9/16/20168.088.087.707.7014,484
9/15/20168.208.278.088.084,735
9/14/20168.328.328.228.262,998
9/13/20168.378.448.258.291,445
9/12/20168.308.598.298.308,419
9/9/20168.468.828.328.3217,656
9/8/20168.328.668.318.6212,922
9/7/20168.488.678.308.4710,174
9/6/20168.388.608.388.493,242
9/2/20168.418.418.388.38529
9/1/20168.418.418.388.38428
8/31/20168.288.378.258.296,182
8/30/20168.448.588.288.287,009
8/29/20168.578.588.388.387,314
8/26/20168.598.598.458.591,628
8/25/20168.698.698.488.483,772
8/24/20168.619.148.618.783,762
8/23/20169.179.498.738.9970,647
8/22/20168.459.138.459.1240,975
8/19/20168.608.908.588.645,657
8/18/20168.458.518.418.468,801
8/17/20168.438.468.438.461,951
8/16/20168.458.508.458.464,343
8/15/20168.498.518.418.488,135
8/12/20168.248.608.008.2830,774
8/11/20169.109.108.648.6510,079
8/10/20169.209.209.139.132,236
8/9/20169.229.229.219.21911
8/8/20169.319.319.269.263,522
8/5/20169.239.279.239.266,981
8/4/20169.229.299.219.263,947
8/3/20169.399.399.299.291,666
8/2/20169.249.319.249.312,298
8/1/20169.339.359.229.301,315
7/29/20169.299.389.289.361,726
7/28/20169.309.309.309.300
7/27/20169.309.309.269.301,743
7/26/20169.289.299.259.261,642
7/25/20169.339.339.259.337,185
7/22/20169.409.409.329.332,393
7/21/20169.269.399.269.392,340
7/20/20169.309.349.309.34361
7/19/20169.349.349.269.284,362
7/18/20169.349.389.249.2611,496
7/15/20169.309.369.259.255,065
7/14/20169.219.389.219.303,599
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center