$8.51 -0.06 (%) P&F Industries Inc - NASDAQ

Feb. 5, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIN historical data

Date Open High Low Close Volume
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
12/4/20158.808.868.808.8411,836
12/3/20158.748.808.718.805,785
12/2/20158.648.878.618.7115,031
12/1/20158.718.898.608.601,204
11/30/20158.308.908.308.7020,887
11/27/20158.398.668.298.3512,935
11/25/20158.158.348.108.1513,944
11/24/20158.258.258.128.1512,582
11/23/20158.268.408.258.303,818
11/20/20158.478.558.428.484,672
11/19/20158.298.408.278.351,915
11/18/20158.538.588.538.555,929
11/17/20158.668.748.148.5828,789
11/16/20158.668.828.668.727,947
11/13/20159.309.308.959.0016,752
11/12/20159.909.908.459.3066,421
11/11/201510.1610.5510.0510.399,324
11/10/201510.0610.0810.0610.06960
11/9/201510.0710.2710.0510.065,502
11/6/201510.0310.2910.0110.255,875
11/5/201510.0710.0910.0710.092,156
11/4/201510.2010.209.9510.001,128
11/3/201510.0010.1710.0010.172,134
11/2/201510.0410.139.729.875,851
10/30/201510.0510.2510.0510.103,071
10/29/201510.2210.2410.0410.0411,542
10/28/20159.7710.189.7710.183,718
10/27/201510.0610.1710.0610.144,784
10/26/201510.2210.5110.1710.269,351
10/23/201510.3410.3510.0810.176,324
10/22/201510.2810.3510.0010.353,543
10/21/201510.4010.5010.0710.181,467
10/20/20159.9610.649.9610.5019,705
10/19/20159.909.999.769.962,544
10/16/20159.899.909.859.901,275
10/15/20159.869.899.869.891,601
10/14/20159.689.899.689.731,712
10/13/201510.1910.199.659.655,080
10/12/20159.789.909.789.90260
10/9/201510.0010.0010.0010.000
10/8/20159.8610.019.6410.0010,296
10/7/20159.9410.089.919.92894
10/6/20159.819.819.819.81937
10/5/20159.579.829.579.764,465
10/2/20159.459.939.459.632,792
10/1/201510.1210.129.529.664,661
9/30/20159.669.899.629.627,438
9/29/20159.809.839.689.709,775
9/28/20159.859.989.859.971,897
9/25/201510.2710.3510.0010.013,058
9/24/201510.2810.2810.2810.28128
9/23/201510.3010.3510.2410.355,617
9/22/20159.9210.129.9010.083,653
9/21/201510.2710.2910.2610.29941
9/18/201510.2810.289.9310.242,043
9/17/20159.8010.209.8010.063,611
9/16/20159.779.979.779.9210,376
9/15/20159.809.839.809.831,641
9/14/20159.859.889.789.801,468
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center