$9.42 +0.17 (%) P&F Industries Inc - NASDAQ

Apr. 29, 2016 | 03:50 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
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
3/4/201610.5710.7710.4010.528,038
3/3/201610.5110.7210.5110.721,335
3/2/201610.6710.8010.5310.631,822
3/1/201610.5010.5010.3010.496,658
2/29/20169.9010.399.9010.308,968
2/26/20169.509.969.509.635,039
2/25/20169.7010.109.629.788,296
2/24/20169.609.859.509.857,685
2/23/20169.469.989.159.7816,636
2/22/20169.409.949.409.7410,233
2/19/20169.429.499.339.494,015
2/18/20169.149.269.139.268,962
2/17/20169.069.159.019.145,619
2/16/20168.989.058.909.0212,145
2/12/20168.729.318.388.5448,269
2/11/20168.448.528.278.273,171
2/10/20168.608.638.298.393,271
2/9/20168.428.608.108.457,007
2/8/20168.538.538.518.511,500
2/5/20168.678.678.518.511,951
2/4/20168.498.688.488.574,619
2/3/20168.318.458.268.456,441
2/2/20168.388.498.278.371,710
2/1/20168.678.678.308.442,827
1/29/20168.718.878.418.416,572
1/28/20168.768.858.408.5511,937
1/27/20168.398.888.358.358,238
1/26/20168.188.708.188.4113,719
1/25/20168.358.357.908.0912,275
1/22/20168.748.868.228.3519,432
1/21/20168.008.747.908.5014,246
1/20/20168.308.357.618.1319,921
1/19/20168.408.477.807.807,593
1/15/20168.608.607.977.9715,986
1/14/20168.048.458.008.288,209
1/13/20168.748.748.008.029,257
1/12/20168.508.508.308.304,675
1/11/20168.578.598.418.468,872
1/8/20168.238.568.008.434,876
1/7/20168.428.758.298.529,090
1/6/20168.008.288.008.006,135
1/5/20168.558.598.188.209,034
1/4/20168.828.828.018.537,566
12/31/20158.838.878.828.8410,058
12/30/20158.918.978.778.825,885
12/29/20158.938.938.778.805,701
12/28/20158.918.918.918.911,988
12/24/20159.069.069.069.06238
12/23/20158.819.108.788.893,176
12/22/20159.139.158.789.095,763
12/21/20159.009.178.778.915,659
12/18/20159.069.449.009.066,396
12/17/20158.909.448.909.1912,390
12/16/20158.929.508.929.503,870
12/15/20158.608.908.608.907,688
12/14/20158.608.818.608.711,413
12/11/20158.728.758.728.75807
12/10/20158.748.818.608.789,985
12/9/20158.818.818.598.599,209
12/8/20158.828.838.708.703,606
12/7/20158.858.888.798.7914,663
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center