$4.52 -0.05 (%) PMFG Inc - NASDAQ

Apr. 17, 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
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
12/30/20145.515.535.085.3431,813
12/29/20145.635.905.415.5932,790
12/26/20145.725.815.545.6418,550
12/24/20145.755.795.555.6817,107
12/23/20145.846.005.755.7528,560
12/22/20145.555.855.515.8545,225
12/19/20145.725.795.515.51104,918
12/18/20145.705.835.605.6845,697
12/17/20145.535.795.505.65166,094
12/16/20145.445.665.445.5241,649
12/15/20145.956.065.435.4782,773
12/12/20145.806.055.775.9368,515
12/11/20145.926.005.715.80106,789
12/10/20145.896.075.725.9350,277
12/9/20145.985.985.625.9353,683
12/8/20146.166.165.926.0516,119
12/5/20146.336.336.086.2023,592
12/4/20146.326.356.226.32141,807
12/3/20146.446.536.236.2959,439
12/2/20146.346.566.216.4631,191
12/1/20146.516.516.286.3626,775
11/28/20146.656.656.476.5234,873
11/26/20146.526.646.506.6417,132
11/25/20146.606.636.376.5648,722
11/24/20146.526.636.396.6262,003
11/21/20146.696.696.386.5253,706
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center