P & F Industries, Inc.: NASDAQ:PFIN historical prices

You have no recent quotes

chg | %

Aug 4, 2011

Aug 1, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 1, 2012	5.30	5.52	5.30	5.30	6,626
Jul 31, 2012	5.02	5.29	4.95	5.27	2,171
Jul 30, 2012	5.09	5.28	4.95	5.03	21,363
Jul 27, 2012	5.09	5.09	5.09	5.09	900
Jul 26, 2012	5.12	5.13	5.00	5.05	3,715
Jul 25, 2012	5.50	5.50	5.16	5.21	16,536
Jul 24, 2012	5.55	5.55	5.55	5.55	500
Jul 23, 2012	5.47	5.55	5.24	5.55	4,164
Jul 20, 2012	5.63	5.63	5.25	5.52	5,957
Jul 19, 2012	5.55	5.73	5.53	5.57	1,992
Jul 18, 2012	5.73	5.73	5.55	5.56	16,431
Jul 17, 2012	5.50	5.75	5.50	5.70	5,379
Jul 16, 2012	5.64	5.67	5.45	5.49	20,698
Jul 13, 2012	5.73	5.73	5.66	5.66	1,293
Jul 12, 2012	5.73	5.73	5.55	5.73	2,832
Jul 11, 2012	5.73	5.75	5.70	5.74	6,610
Jul 10, 2012	5.66	5.66	5.55	5.55	4,620
Jul 9, 2012	5.32	5.75	5.32	5.62	31,767
Jul 6, 2012	5.02	5.25	4.98	5.19	7,030
Jul 5, 2012	5.25	5.31	4.92	5.02	14,203
Jul 3, 2012	5.17	5.22	5.10	5.22	3,149
Jul 2, 2012	5.13	5.15	4.73	4.83	16,770
Jun 29, 2012	5.06	5.10	4.81	5.05	5,045
Jun 28, 2012	4.95	4.95	4.75	4.75	10,253
Jun 27, 2012	4.91	4.95	4.91	4.93	1,828
Jun 26, 2012	4.76	5.00	4.76	4.95	4,740
Jun 25, 2012	4.87	5.10	4.75	4.81	26,279
Jun 22, 2012	4.63	5.07	4.61	4.95	24,856
Jun 21, 2012	4.31	4.66	4.31	4.60	5,740
Jun 20, 2012	4.62	4.62	4.36	4.36	7,724