$6.45 -0.04 (%) PMFG Inc - NASDAQ

May. 26, 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
5/26/20156.466.496.376.4582,243
5/22/20156.456.496.416.4923,888
5/21/20156.456.496.356.4561,861
5/20/20156.456.456.406.4491,928
5/19/20156.506.506.436.4347,059
5/18/20156.446.526.436.5140,591
5/15/20156.426.466.356.4563,978
5/14/20156.456.476.426.4453,524
5/13/20156.436.476.376.4461,450
5/12/20156.356.516.356.48156,130
5/11/20156.386.496.356.37382,789
5/8/20156.446.456.356.41160,205
5/7/20156.286.446.106.41455,032
5/6/20156.316.346.136.28628,476
5/5/20156.386.456.286.301,876,795
5/4/20156.506.616.346.421,636,694
5/1/20154.504.784.494.6211,058
4/30/20154.374.594.254.4430,315
4/29/20154.504.784.424.5323,159
4/28/20154.464.484.254.455,484
4/27/20154.374.554.374.402,696
4/24/20154.494.654.484.507,647
4/23/20154.504.504.304.473,348
4/22/20154.404.514.354.504,047
4/21/20154.414.554.204.3213,113
4/20/20154.434.604.434.452,417
4/17/20154.434.564.384.523,620
4/16/20154.334.624.314.575,436
4/15/20154.544.764.514.647,580
4/14/20154.334.594.274.5811,065
4/13/20154.524.624.424.6136,339
4/10/20154.264.624.264.524,045
4/9/20154.444.594.444.531,618
4/8/20154.624.644.534.64766
4/7/20154.674.714.574.6424,030
4/6/20154.784.804.724.739,441
4/2/20154.714.804.704.7814,910
4/1/20154.614.804.614.8034,149
3/31/20154.764.764.534.6515,196
3/30/20154.804.804.604.7613,047
3/27/20154.634.894.634.861,112
3/26/20154.624.704.494.6713,878
3/25/20154.504.674.444.5739,531
3/24/20154.464.624.424.5540,893
3/23/20154.294.494.294.4342,608
3/20/20154.394.404.254.2554,998
3/19/20154.284.364.264.3416,630
3/18/20154.324.344.264.3018,768
3/17/20154.304.394.264.2716,345
3/16/20154.294.354.264.2726,029
3/13/20154.414.434.264.3038,679
3/12/20154.454.474.404.435,209
3/11/20154.254.343.954.30127,177
3/10/20154.404.474.214.2924,585
3/9/20154.514.564.354.4010,297
3/6/20154.534.594.504.5214,062
3/5/20154.514.594.514.575,074
3/4/20154.574.694.574.661,739
3/3/20154.644.674.634.64832
3/2/20154.604.664.514.633,834
2/27/20154.584.714.504.6118,868
2/26/20154.714.724.524.6312,961
2/25/20154.754.754.664.693,674
2/24/20154.804.804.704.709,660
2/23/20154.754.754.664.734,410
2/20/20154.684.824.624.6226,577
2/19/20154.864.904.684.6811,663
2/18/20154.804.954.744.8114,464
2/17/20154.824.894.724.789,260
2/13/20154.744.804.704.717,446
2/12/20154.704.814.704.7812,516
2/11/20154.754.844.664.6622,368
2/10/20154.794.894.684.7721,671
2/9/20154.924.924.734.736,885
2/6/20154.854.974.854.923,984
2/5/20154.084.973.934.8894,472
2/4/20154.804.984.774.987,236
2/3/20154.854.864.764.7816,355
2/2/20154.784.844.704.846,321
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center