Physicians Formula Holdings, Inc.: NASDAQ:FACE historical prices

You have no recent quotes

chg | %

May 21, 2012

Dec 12, 2012

Daily prices

Date	Open	High	Low	Close	Volume
Dec 12, 2012	4.81	4.91	4.81	4.90	165,850
Dec 11, 2012	4.83	4.83	4.82	4.83	43,722
Dec 10, 2012	4.82	4.83	4.81	4.82	54,921
Dec 7, 2012	4.81	4.83	4.78	4.83	23,555
Dec 6, 2012	4.81	4.81	4.79	4.80	78,102
Dec 5, 2012	4.78	4.81	4.78	4.78	158,462
Dec 4, 2012	4.83	4.83	4.78	4.78	41,239
Dec 3, 2012	4.82	4.82	4.79	4.82	32,043
Nov 30, 2012	4.79	4.80	4.78	4.78	55,235
Nov 29, 2012	4.79	4.80	4.79	4.80	80,401
Nov 28, 2012	4.79	4.80	4.79	4.80	133,300
Nov 27, 2012	4.80	4.80	4.79	4.79	145,489
Nov 26, 2012	4.80	4.81	4.79	4.80	66,359
Nov 23, 2012	4.83	4.83	4.80	4.83	59,999
Nov 21, 2012	4.79	4.82	4.79	4.82	56,513
Nov 20, 2012	4.84	4.84	4.80	4.82	84,697
Nov 19, 2012	4.79	4.84	4.79	4.82	257,492
Nov 16, 2012	4.75	4.83	4.75	4.79	545,281
Nov 15, 2012	4.76	4.81	4.66	4.70	52,995
Nov 14, 2012	4.70	4.70	4.60	4.60	3,629
Nov 13, 2012	4.54	4.64	4.51	4.64	88,593
Nov 12, 2012	4.47	4.60	4.29	4.54	50,334
Nov 9, 2012	4.71	4.71	4.17	4.47	161,964
Nov 8, 2012	4.90	4.91	4.89	4.89	1,236
Nov 7, 2012	4.89	4.90	4.89	4.90	18,030
Nov 6, 2012	4.89	4.90	4.89	4.89	4,364
Nov 5, 2012	4.90	4.90	4.89	4.89	1,675
Nov 2, 2012	4.92	4.92	4.92	4.92	423
Nov 1, 2012	4.90	4.90	4.89	4.90	25,050
Oct 31, 2012	4.91	4.92	4.89	4.89	21,348