$5.36 +0.06 (%) PMFG Inc - NASDAQ

Sep. 17, 2014 | 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
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
9/8/20145.275.325.235.2332,183
9/5/20145.285.305.205.2933,549
9/4/20145.195.365.185.2649,581
9/3/20145.365.455.175.2596,040
9/2/20145.365.405.275.3364,675
8/29/20145.255.455.115.3656,262
8/28/20145.155.265.125.2513,356
8/27/20145.275.275.115.1718,086
8/26/20145.135.275.105.2636,349
8/25/20145.235.255.155.1521,648
8/22/20145.025.255.025.2118,228
8/21/20145.125.205.065.1821,590
8/20/20145.135.195.035.1249,276
8/19/20145.085.204.935.1761,775
8/18/20144.925.074.855.05141,902
8/15/20145.005.004.844.8747,370
8/14/20144.855.004.814.9936,301
8/13/20144.754.844.624.8442,324
8/12/20144.654.794.554.7150,576
8/11/20144.955.034.664.70157,425
8/8/20145.155.174.965.0428,338
8/7/20144.995.204.925.1649,228
8/6/20145.035.064.954.9565,254
8/5/20145.005.104.905.0588,705
8/4/20145.115.195.005.0389,025
8/1/20145.175.245.055.0955,417
7/31/20145.165.255.115.1767,180
7/30/20145.255.255.155.2046,657
7/29/20145.175.285.145.2348,919
7/28/20145.485.555.035.18205,910
7/25/20145.505.545.385.45226,610
7/24/20145.535.575.505.5521,837
7/23/20145.585.635.495.5439,236
7/22/20145.575.595.435.5356,105
7/21/20145.505.625.475.5377,688
7/18/20145.525.655.485.6051,462
7/17/20145.285.595.285.51145,099
7/16/20145.395.565.335.3667,902
7/15/20145.385.415.345.3542,335
7/14/20145.425.435.305.3740,973
7/11/20145.345.485.305.3553,003
7/10/20145.315.435.305.3762,545
7/9/20145.435.505.375.3845,339
7/8/20145.735.805.315.43165,297
7/7/20145.485.765.455.75187,924
7/3/20145.255.545.205.5342,719
7/2/20145.315.345.085.21134,073
7/1/20145.315.505.215.34229,702
6/30/20144.925.334.825.27307,212
6/27/20144.825.104.824.973,022,852
6/26/20144.894.954.824.87139,810
6/25/20145.005.104.754.89290,837
6/24/20145.035.164.855.05427,214
6/23/20145.055.225.055.05195,953
6/20/20145.215.215.005.05249,909
6/19/20144.905.184.815.16124,814
6/18/20144.784.864.704.8576,281
6/17/20144.774.934.724.75146,954
6/16/20144.854.864.704.79123,268
6/13/20144.964.964.814.8396,034
6/12/20145.055.064.914.9290,530
6/11/20145.205.214.905.06214,437
6/10/20145.275.435.215.2667,732
6/9/20145.685.705.145.32270,940
6/6/20145.365.725.225.70185,991
6/5/20145.075.404.985.30226,644
6/4/20144.765.104.705.06161,684
6/3/20144.874.954.734.78132,302
6/2/20145.155.154.804.90215,014
5/30/20144.975.094.955.06155,081
5/29/20145.255.304.804.94239,145
5/28/20145.285.384.835.24239,404
5/27/20145.525.585.235.31228,871
5/23/20145.275.755.135.73315,280
5/22/20144.645.504.505.29401,368
5/21/20144.184.734.124.62247,713
5/20/20144.214.354.114.13233,694
5/19/20144.254.324.114.21211,097
5/16/20144.374.384.224.28119,527
5/15/20144.384.494.374.37112,496
5/14/20144.624.774.404.42220,016
5/13/20144.794.794.634.66203,731
5/12/20144.594.864.464.79168,856
5/9/20144.594.754.304.56483,187
5/8/20145.505.514.514.56424,240
5/7/20145.695.845.605.74114,664
5/6/20145.805.885.645.65134,008
5/5/20145.785.895.625.85116,841
5/2/20145.705.705.565.67109,563
5/1/20145.645.735.505.66118,769
4/30/20145.355.755.265.67113,034
4/29/20145.255.445.175.35117,581
4/28/20145.285.385.105.20104,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center