$9.30 0.00 (%) P&F Industries Inc - NASDAQ

Jul. 27, 2016 | 04:00 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
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
7/13/20169.499.499.289.4411,370
7/12/20169.329.329.259.27768
7/11/20169.509.509.209.2120,060
7/8/20169.459.469.399.394,700
7/7/20169.399.409.359.401,516
7/6/20169.409.409.359.395,197
7/5/20169.429.429.409.405,540
7/1/20169.409.459.399.42795
6/30/20169.369.429.359.354,465
6/29/20169.269.369.259.343,164
6/28/20169.249.249.249.241,520
6/27/20169.339.369.249.269,041
6/24/20169.369.369.269.353,851
6/23/20169.359.359.279.28792
6/22/20169.239.239.239.23407
6/21/20169.289.369.249.241,661
6/20/20169.159.359.109.233,977
6/17/20169.109.389.089.384,850
6/16/20169.199.299.099.213,236
6/15/20169.109.109.109.10156
6/14/20169.149.269.119.214,568
6/13/20169.129.469.099.104,824
6/10/20169.169.389.119.136,579
6/9/20169.659.669.059.165,800
6/8/20169.339.919.239.239,302
6/7/20169.329.449.159.2314,425
6/6/20169.389.389.119.144,156
6/3/20169.219.219.119.151,135
6/2/20168.879.258.878.9812,010
6/1/20168.888.908.758.873,170
5/31/20168.858.958.858.942,188
5/27/20168.608.938.558.936,111
5/26/20168.688.688.508.50794
5/25/20168.508.728.508.722,671
5/24/20168.568.568.518.512,668
5/23/20168.568.568.518.51761
5/20/20168.608.608.558.562,643
5/19/20168.658.658.518.592,706
5/18/20168.298.678.298.5019,005
5/17/20168.338.508.038.294,043
5/16/20168.268.478.008.339,820
5/13/20168.599.368.328.379,670
5/12/20168.748.748.528.596,346
5/11/20169.489.989.399.3910,428
5/10/20169.059.469.029.4619,944
5/9/20169.199.198.909.0536,850
5/6/20169.079.308.959.1240,747
5/5/20169.249.248.888.9011,005
5/4/20169.259.299.259.26561
5/3/20169.269.269.129.266,605
5/2/20169.499.499.219.257,087
4/29/20169.259.429.259.42616
4/28/20169.429.429.219.252,196
4/27/20169.779.779.219.216,685
4/26/20169.629.709.629.633,530
4/25/20169.509.919.509.8010,540
4/22/20169.239.649.239.341,889
4/21/20169.339.429.219.423,213
4/20/20169.399.399.329.321,773
4/19/20169.469.469.279.3013,929
4/18/20169.459.509.209.3516,824
4/15/20169.529.528.789.255,586
4/14/20169.589.689.229.223,444
4/13/20169.839.989.519.7310,186
4/12/20169.839.989.609.605,063
4/11/20169.7010.009.709.733,363
4/8/20169.809.859.729.721,126
4/7/201610.0010.0610.0010.0513,100
4/6/201610.0110.019.809.862,322
4/5/201610.1910.199.849.9757,195
4/4/20169.3310.328.4710.1519,755
4/1/20169.849.849.349.382,599
3/31/20169.209.769.209.564,352
3/30/20169.899.899.509.641,643
3/29/201610.0010.009.369.3613,150
3/28/201610.3410.3410.2410.301,885
3/24/201610.3510.3810.3410.341,480
3/23/201610.7910.7910.7810.78555
3/22/201610.5410.6310.2610.268,263
3/21/201611.0011.0010.9010.907,855
3/18/201611.1211.2011.0511.183,019
3/17/201610.5811.3910.2110.983,929
3/16/201610.7511.8510.7111.6210,234
3/15/201610.6110.7910.5910.605,860
3/14/201610.3010.619.2010.472,749
3/11/201610.4110.5310.4110.505,915
3/10/201610.6010.6010.4310.491,959
3/9/201610.6110.9510.6110.713,703
3/8/201610.3510.6110.3510.605,567
3/7/201610.5210.8710.5210.528,546
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center