$6.50 -0.07 (%) PMFG Inc - NASDAQ

Jul. 2, 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
7/2/20156.546.626.506.5075,658
7/1/20156.496.606.496.5710,424
6/30/20156.416.516.406.43497,244
6/29/20156.736.736.356.35126,426
6/26/20156.656.756.586.7542,491
6/25/20156.576.666.576.6527,479
6/24/20156.516.626.506.5889,693
6/23/20156.506.546.486.53172,650
6/22/20156.506.566.486.50122,808
6/19/20156.436.526.436.46313,364
6/18/20156.496.516.476.49127,216
6/17/20156.476.536.456.5285,891
6/16/20156.456.516.436.5023,598
6/15/20156.426.496.416.4980,194
6/12/20156.426.516.426.45128,507
6/11/20156.406.516.406.4789,337
6/10/20156.366.466.326.3955,565
6/9/20156.356.376.286.37212,917
6/8/20156.306.406.306.3860,192
6/5/20156.356.386.266.2624,876
6/4/20156.366.406.346.3630,513
6/3/20156.416.416.366.3725,070
6/2/20156.446.466.416.4320,080
6/1/20156.446.476.416.4123,063
5/29/20156.396.486.356.4650,543
5/28/20156.376.496.376.4163,797
5/27/20156.456.496.376.4298,396
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!