P&F Industries Inc $8.04

up +0.13


29/7/2014 03:58 PM  |  NASDAQ : PFIN  
Industries : Industrial / Small Tools & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIN historical data

Date Open High Low Close Volume
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
5/8/20147.877.887.817.817,245
5/7/20147.848.037.837.885,607
5/6/20147.887.997.847.846,970
5/5/20147.907.907.817.857,353
5/2/20147.968.067.907.904,240
5/1/20148.218.218.008.009,589
4/30/20148.308.358.218.213,398
4/29/20148.258.258.258.2582
4/28/20148.388.458.258.2512,060
4/25/20148.338.388.238.232,976
4/24/20148.408.658.258.5429,481
4/23/20148.308.608.268.4015,270
4/22/20148.378.408.318.337,026
4/21/20148.208.398.208.3517,197
4/17/20148.208.208.208.20400
4/16/20148.208.208.208.20596
4/15/20148.278.278.158.153,100
4/14/20148.038.388.038.203,594
4/11/20148.038.058.028.024,000
4/10/20148.308.308.108.132,910
4/9/20148.028.557.828.2516,957
4/8/20147.938.047.818.048,029
4/7/20147.858.057.817.811,017
4/4/20148.008.017.857.855,596
4/3/20148.008.057.818.0011,345
4/2/20147.837.997.837.991,933
4/1/20147.797.807.797.801,486
3/31/20147.717.807.717.804,248
3/28/20147.677.877.677.69877
3/27/20147.657.657.657.651,101
3/26/20147.858.007.477.64925
3/25/20147.808.157.597.8133,900
3/24/20147.637.727.617.7212,213
3/21/20147.437.737.357.7315,451
3/20/20147.357.757.357.5123,266
3/19/20147.327.577.327.465,320
3/18/20147.327.707.327.5127,687
3/17/20147.357.357.357.35609
3/14/20147.427.477.317.313,630
3/13/20147.437.607.427.534,202
3/12/20147.557.557.427.424,311
3/11/20147.497.557.417.557,524
3/10/20147.417.507.417.437,900
3/7/20147.467.487.417.41743
3/6/20147.537.537.417.423,009
Trading Center