$4.81 -0.19 (%) PMFG Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMFG historical data

Date Open High Low Close Volume
1/30/20155.005.004.794.816,551
1/29/20154.955.084.905.0033,520
1/28/20154.644.954.614.9526,818
1/27/20154.624.674.614.672,704
1/26/20154.624.834.604.6223,024
1/23/20154.904.904.634.6333,172
1/22/20154.714.954.714.9320,533
1/21/20154.664.954.624.8214,606
1/20/20154.784.784.614.6714,317
1/16/20154.875.084.674.7417,310
1/15/20154.975.004.704.9045,060
1/14/20154.995.044.955.0046,086
1/13/20155.065.134.875.0826,308
1/12/20154.905.114.885.0542,495
1/9/20154.904.994.824.8718,503
1/8/20154.985.004.774.9132,148
1/7/20154.974.984.814.9224,169
1/6/20155.205.204.795.0028,839
1/5/20155.305.305.085.2248,200
1/2/20155.205.254.815.2445,469
12/31/20145.345.614.675.2363,063
12/30/20145.515.535.085.3431,813
12/29/20145.635.905.415.5932,790
12/26/20145.725.815.545.6418,550
12/24/20145.755.795.555.6817,107
12/23/20145.846.005.755.7528,560
12/22/20145.555.855.515.8545,225
12/19/20145.725.795.515.51104,918
12/18/20145.705.835.605.6845,697
12/17/20145.535.795.505.65166,094
12/16/20145.445.665.445.5241,649
12/15/20145.956.065.435.4782,773
12/12/20145.806.055.775.9368,515
12/11/20145.926.005.715.80106,789
12/10/20145.896.075.725.9350,277
12/9/20145.985.985.625.9353,683
12/8/20146.166.165.926.0516,119
12/5/20146.336.336.086.2023,592
12/4/20146.326.356.226.32141,807
12/3/20146.446.536.236.2959,439
12/2/20146.346.566.216.4631,191
12/1/20146.516.516.286.3626,775
11/28/20146.656.656.476.5234,873
11/26/20146.526.646.506.6417,132
11/25/20146.606.636.376.5648,722
11/24/20146.526.636.396.6262,003
11/21/20146.696.696.386.5253,706
11/20/20146.616.686.456.6834,410
11/19/20146.506.636.456.6240,207
11/18/20146.506.656.476.55106,113
11/17/20146.416.506.346.50100,228
11/14/20146.316.426.206.4145,972
11/13/20146.506.506.226.3474,777
11/12/20145.906.605.856.54201,840
11/11/20145.936.055.875.9945,509
11/10/20145.856.255.775.9073,601
11/7/20145.356.175.325.9981,472
11/6/20146.226.825.285.35354,603
11/5/20145.265.285.145.2042,624
11/4/20145.145.355.125.2358,018
11/3/20145.245.405.155.1943,434
10/31/20145.335.405.135.2665,725
10/30/20145.245.375.225.25178,683
10/29/20145.315.325.195.23125,316
10/28/20145.285.415.215.25137,697
10/27/20145.225.375.215.2854,429
10/24/20145.295.325.205.2674,392
10/23/20145.275.375.265.2824,857
10/22/20145.315.365.145.2536,228
10/21/20145.255.405.185.28171,871
10/20/20145.195.405.195.2154,373
10/17/20145.285.355.175.2890,509
10/16/20145.245.295.185.2597,145
10/15/20145.195.335.115.3035,794
10/14/20145.145.345.135.2588,707
10/13/20145.005.134.875.1076,428
10/10/20145.085.094.934.9836,960
10/9/20145.235.234.985.1074,898
10/8/20145.125.305.105.2659,427
10/7/20145.155.255.015.2158,794
10/6/20145.225.225.105.1621,758
10/3/20145.195.225.075.2076,434
10/2/20144.935.194.905.1842,691
10/1/20144.995.024.914.9471,529
9/30/20144.975.034.825.0047,347
9/29/20145.155.284.934.95324,569
9/26/20145.265.315.155.2069,259
9/25/20145.245.275.225.2544,029
9/24/20145.295.305.165.2556,432
9/23/20145.225.295.175.2985,354
9/22/20145.305.305.115.26131,370
9/19/20145.375.485.155.2957,143
9/18/20145.395.485.325.3367,687
9/17/20145.305.405.305.3652,092
9/16/20145.275.335.225.3038,034
9/15/20145.325.345.225.2859,095
9/12/20145.255.345.175.3499,727
9/11/20145.185.385.135.2562,224
9/10/20145.005.355.005.23102,809
9/9/20145.235.325.215.2139,892
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center