PMFG $6.54

down -0.01


18/6/2013 04:18 PM  |  NASDAQ : PMFG  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

PMFG historical data

Date Open High Low Close Volume
6/18/2013 6.58 6.75 6.51 6.54 550
6/17/2013 6.33 6.59 6.26 6.55 242
6/14/2013 6.27 6.27 6.17 6.23 363
6/13/2013 6.13 6.30 6.10 6.30 477
6/12/2013 6.26 6.30 6.10 6.11 318
6/11/2013 6.20 6.26 6.15 6.16 516
6/10/2013 6.27 6.32 6.21 6.30 473
6/7/2013 6.36 6.36 6.20 6.27 325
6/6/2013 6.20 6.36 6.20 6.32 364
6/5/2013 6.40 6.40 6.20 6.21 333
6/4/2013 6.64 6.70 6.36 6.42 596
6/3/2013 6.44 6.66 6.44 6.61 1041
5/31/2013 6.42 6.50 6.37 6.39 392
5/30/2013 6.45 6.62 6.45 6.49 684
5/29/2013 6.29 6.50 6.20 6.44 587
5/28/2013 6.40 6.68 6.25 6.36 625
5/24/2013 6.35 6.35 6.25 6.27 135
5/23/2013 6.28 6.40 6.28 6.38 190
5/22/2013 6.49 6.58 6.25 6.34 613
5/21/2013 6.45 6.64 6.42 6.50 676
5/20/2013 6.19 6.47 6.12 6.47 492
5/17/2013 6.10 6.25 5.99 6.24 601
5/16/2013 6.07 6.14 5.98 6.04 396
5/15/2013 6.13 6.13 5.99 6.05 471
5/14/2013 6.06 6.29 5.93 6.27 398
5/13/2013 5.96 6.11 5.77 6.06 395
5/10/2013 6.11 6.11 5.95 5.98 196
5/9/2013 6.37 6.73 6.06 6.08 362
5/8/2013 6.29 6.40 6.16 6.40 345
5/7/2013 6.08 6.32 6.07 6.30 455
5/6/2013 6.09 6.15 6.01 6.05 214
5/3/2013 5.73 6.38 5.73 6.09 565
5/2/2013 5.47 5.66 5.46 5.61 621
5/1/2013 5.76 5.84 5.45 5.45 1138
4/30/2013 5.90 5.90 5.75 5.76 300
4/29/2013 5.82 5.92 5.77 5.90 317
4/26/2013 5.92 5.92 5.76 5.77 433
4/25/2013 6.05 6.21 5.90 5.93 518
4/24/2013 5.97 6.10 5.90 6.01 198
4/23/2013 5.71 5.99 5.68 5.99 460
4/22/2013 6.05 6.05 5.63 5.69 1357
4/19/2013 5.94 6.10 5.89 6.06 283
4/18/2013 5.99 6.11 5.87 5.95 273
4/17/2013 5.96 6.14 5.88 5.99 541
4/16/2013 5.90 6.05 5.88 6.01 495
4/15/2013 6.20 6.22 5.61 5.84 1233
4/12/2013 6.25 6.39 6.15 6.18 133
4/11/2013 6.46 6.47 6.28 6.31 198
4/10/2013 6.09 6.50 6.05 6.49 406
4/9/2013 6.18 6.18 6.06 6.08 454
4/8/2013 6.13 6.18 6.08 6.18 218
4/5/2013 6.00 6.15 6.00 6.08 399
4/4/2013 6.14 6.21 6.12 6.15 382
4/3/2013 6.15 6.21 6.11 6.15 338
4/2/2013 6.22 6.30 6.13 6.15 466
4/1/2013 6.14 6.25 6.14 6.16 405
3/28/2013 6.07 6.31 6.07 6.17 719
3/27/2013 6.00 6.05 5.99 6.05 1210
3/26/2013 6.20 6.27 5.98 6.03 603
3/25/2013 6.39 6.39 6.15 6.16 509
3/22/2013 6.49 6.49 6.34 6.37 174
3/21/2013 6.54 6.62 6.36 6.42 302
3/20/2013 6.69 6.70 6.55 6.59 488
3/19/2013 6.65 6.75 6.59 6.65 236
3/18/2013 6.72 6.80 6.63 6.69 394
3/15/2013 7.03 7.06 6.79 6.86 721
3/14/2013 6.92 7.08 6.87 7.02 297
3/13/2013 6.78 6.92 6.78 6.88 311
3/12/2013 6.77 6.80 6.72 6.75 437
3/11/2013 6.83 6.86 6.71 6.77 480
3/8/2013 6.91 6.96 6.87 6.87 501
3/7/2013 6.88 6.88 6.67 6.82 458
3/6/2013 6.79 6.92 6.74 6.90 134
3/5/2013 6.62 6.96 6.62 6.78 515
3/4/2013 6.67 6.75 6.57 6.59 632
3/1/2013 6.67 6.83 6.64 6.72 355
2/28/2013 7.07 7.17 6.77 6.77 488
2/27/2013 7.15 7.29 7.03 7.06 835
2/26/2013 6.89 7.25 6.89 7.17 464
2/25/2013 7.27 7.33 6.80 6.82 457
2/22/2013 7.23 7.26 7.16 7.24 163
2/21/2013 7.27 7.33 7.14 7.20 260
2/20/2013 7.35 7.55 7.28 7.28 449
2/19/2013 7.26 7.35 7.16 7.33 519
2/15/2013 7.20 7.31 7.15 7.22 533
2/14/2013 7.23 7.31 7.09 7.16 202
2/13/2013 7.19 7.25 7.03 7.24 480
2/12/2013 7.31 7.35 7.02 7.16 555
2/11/2013 7.43 7.55 7.23 7.32 861
2/8/2013 7.85 7.90 7.42 7.46 1286
2/7/2013 7.58 8.38 7.53 7.80 1502
2/6/2013 8.59 8.71 8.39 8.57 225
2/5/2013 8.47 8.77 8.41 8.65 239
2/4/2013 8.54 8.64 8.36 8.38 373
2/1/2013 8.51 8.84 8.37 8.65 524
1/31/2013 8.15 8.42 8.07 8.41 703
1/30/2013 8.62 8.72 8.12 8.14 425
1/29/2013 8.73 8.76 8.50 8.62 390
1/28/2013 8.69 8.78 8.52 8.71 296
1/25/2013 8.83 8.84 8.46 8.65 670
Marketplace
Trading Center