P&F Industries Inc $8.20

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : PFIN  
Industries : Industrial / Small Tools & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIN historical data

Date Open High Low Close Volume
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
3/5/20147.467.547.437.549,002
3/4/20147.607.607.437.433,590
3/3/20147.607.607.607.6070
2/28/20147.467.607.467.603,385
2/27/20147.517.517.437.48580
2/26/20147.557.557.427.522,307
2/25/20147.647.707.557.701,960
2/24/20147.557.727.557.562,523
2/21/20147.347.507.327.502,568
2/20/20147.407.507.357.502,113
2/19/20147.607.607.507.501,308
2/18/20147.387.717.377.437,127
2/14/20147.507.557.387.381,295
2/13/20147.457.567.437.502,960
2/12/20147.307.727.257.3412,490
2/11/20147.297.437.297.371,629
2/10/20147.307.417.267.261,820
2/7/20147.107.417.107.417,669
2/6/20147.377.377.107.111,692
2/5/20147.257.557.207.251,913
2/4/20147.337.727.197.205,002
2/3/20147.317.317.267.26875
1/31/20147.257.477.257.285,741
1/30/20147.247.257.177.171,452
1/29/20147.477.877.207.2051,965
1/28/20147.207.517.207.5123,021
1/27/20147.207.277.157.179,330
1/24/20147.247.307.107.2520,560
1/23/20147.377.377.257.251,627
1/22/20147.257.397.257.355,600
1/21/20147.187.277.187.245,639
1/17/20147.017.147.017.1113,429
1/16/20147.047.127.037.065,620
1/15/20147.077.186.977.055,209
1/14/20147.157.236.987.234,685
1/13/20147.157.157.157.15980
1/10/20147.227.286.857.007,184
1/9/20147.407.407.277.286,125
1/8/20147.237.467.237.443,050
1/7/20147.207.207.187.18560
1/6/20147.117.317.117.183,200
1/3/20147.087.417.067.113,312
1/2/20147.007.246.817.088,809
12/31/20136.747.196.616.9817,666
12/30/20136.566.696.526.6938,010
12/27/20136.556.646.546.6423,003
12/26/20136.656.656.506.555,677
12/24/20136.476.706.476.663,703
12/23/20136.506.646.486.485,171
12/20/20136.706.756.516.522,291
12/19/20136.586.896.586.7114,190
12/18/20136.586.586.536.581,478
12/17/20136.516.526.516.521,998
12/16/20136.456.586.456.5011,051
12/13/20136.566.586.456.456,700
12/12/20136.556.556.556.55200
12/11/20136.636.636.466.464,342
12/10/20136.566.566.416.457,125
12/9/20136.476.476.266.2628,481
12/6/20136.536.636.516.517,800
12/5/20136.406.636.406.603,960
12/4/20136.546.546.396.408,065
12/3/20136.586.986.336.5035,645
12/2/20136.856.866.526.6636,992
11/29/20136.856.896.786.807,050
11/27/20137.017.066.786.8921,230
11/26/20137.067.087.017.017,100
11/25/20137.187.257.037.097,790
11/22/20137.187.207.147.182,741
Trading Center