$6.16 -0.21 (%) PMFG Inc - NASDAQ

Sep. 3, 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
9/3/20156.326.346.076.1689,036
9/2/20156.456.456.256.3722,407
9/1/20156.436.516.356.40101,144
8/31/20156.516.566.476.5242,807
8/28/20156.386.736.386.5256,710
8/27/20156.336.506.306.43152,356
8/26/20156.346.406.266.3348,130
8/25/20156.406.416.256.2854,579
8/24/20156.186.855.956.3570,881
8/21/20156.446.476.386.3980,823
8/20/20156.576.596.456.5063,060
8/19/20156.576.656.546.5715,114
8/18/20156.706.706.416.66124,706
8/17/20156.616.786.536.74145,181
8/14/20156.556.616.496.6197,555
8/13/20156.516.636.516.5462,424
8/12/20156.466.566.456.5251,543
8/11/20156.296.616.296.50133,114
8/10/20156.056.306.056.27273,763
8/7/20156.186.236.006.0775,083
8/6/20155.956.805.956.1872,795
8/5/20155.986.085.935.9739,841
8/4/20156.056.155.996.0131,275
8/3/20156.126.146.016.0851,884
7/31/20156.206.206.126.1542,240
7/30/20156.156.246.156.1828,559
7/29/20156.106.155.976.1451,500
7/28/20156.006.105.886.0564,424
7/27/20156.016.065.945.97112,357
7/24/20156.156.166.066.08112,440
7/23/20156.276.276.156.1596,936
7/22/20156.256.296.246.2769,864
7/21/20156.276.366.266.2783,778
7/20/20156.276.336.256.26116,970
7/17/20156.356.396.256.2846,235
7/16/20156.276.346.276.29135,237
7/15/20156.356.406.276.2859,275
7/14/20156.256.336.246.33125,409
7/13/20156.326.356.286.2893,807
7/10/20156.356.396.276.29121,271
7/9/20156.386.396.316.31119,774
7/8/20156.416.436.336.3372,533
7/7/20156.376.486.376.45512,294
7/6/20156.456.526.406.40194,389
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
  • Showing 1-100 of 1,259 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!