Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:49PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

PMFG, Inc. (PMFG)

At 4:00PM ET: 15.02   0.23 (1.56%)

MORE ON PMFG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 14.36 15.25 13.77 14.79 22,500 14.79 20-Nov-09 13.64 14.03 12.84 14.03 35,200 14.03 19-Nov-09 13.92 14.18 13.53 13.85 22,900 13.85 18-Nov-09 14.00 14.21 13.84 14.14 14,500 14.14 17-Nov-09 13.89 14.09 13.48 13.95 14,200 13.95 16-Nov-09 13.33 13.85 13.15 13.76 16,100 13.76 13-Nov-09 13.28 13.46 12.75 13.13 26,800 13.13 12-Nov-09 12.94 13.50 12.94 13.25 27,600 13.25 11-Nov-09 13.73 13.73 12.68 13.42 41,300 13.42 10-Nov-09 13.78 13.97 12.51 13.50 43,700 13.50 9-Nov-09 14.17 14.38 13.72 14.12 30,100 14.12 6-Nov-09 13.55 13.97 13.20 13.94 26,900 13.94 5-Nov-09 13.05 13.72 12.91 13.72 24,900 13.72 4-Nov-09 13.43 13.72 12.69 12.91 44,000 12.91 3-Nov-09 13.58 13.73 12.83 13.28 41,500 13.28 2-Nov-09 14.65 14.65 13.00 13.78 41,400 13.78 30-Oct-09 14.80 15.16 13.21 14.47 68,100 14.47 29-Oct-09 14.67 15.32 14.38 15.08 37,500 15.08 28-Oct-09 15.30 15.43 14.00 14.50 29,900 14.50 27-Oct-09 15.28 15.60 14.26 14.95 32,600 14.95 26-Oct-09 15.01 15.83 14.84 15.25 27,000 15.25 23-Oct-09 15.33 15.53 14.53 15.00 32,600 15.00 22-Oct-09 14.99 15.44 14.90 15.44 23,400 15.44 21-Oct-09 15.95 16.16 14.50 15.07 64,800 15.07 20-Oct-09 16.83 16.91 15.34 15.34 21,600 15.34 19-Oct-09 16.74 17.12 15.86 16.76 39,900 16.76 16-Oct-09 16.56 16.87 15.87 16.60 33,500 16.60 15-Oct-09 16.59 17.06 16.45 16.75 50,600 16.75 14-Oct-09 16.95 17.19 16.57 17.12 43,400 17.12 13-Oct-09 17.58 17.58 16.69 16.95 51,300 16.95 12-Oct-09 17.85 18.50 17.39 17.58 43,900 17.58 9-Oct-09 15.82 17.85 15.82 17.79 116,200 17.79 8-Oct-09 13.90 15.99 13.86 15.82 101,400 15.82 7-Oct-09 12.90 13.79 12.55 13.79 32,700 13.79 6-Oct-09 12.78 13.08 12.72 12.91 16,300 12.91 5-Oct-09 12.54 12.86 11.99 12.72 22,700 12.72 2-Oct-09 12.06 12.66 11.89 12.41 17,700 12.41 1-Oct-09 12.78 12.78 11.86 12.27 26,000 12.27 30-Sep-09 12.92 12.92 12.12 12.86 28,700 12.86 29-Sep-09 12.82 13.03 11.65 12.87 22,000 12.87 28-Sep-09 11.90 12.76 11.90 12.76 16,200 12.76 25-Sep-09 12.25 12.60 11.61 12.18 14,100 12.18 24-Sep-09 12.10 12.50 11.99 12.07 20,300 12.07 23-Sep-09 11.97 12.63 11.92 11.99 25,600 11.99 22-Sep-09 12.37 12.71 12.11 12.22 19,800 12.22 21-Sep-09 12.74 13.00 11.99 12.28 26,900 12.28 18-Sep-09 12.65 13.11 12.19 12.95 52,800 12.95 17-Sep-09 12.59 12.84 11.96 12.56 24,400 12.56 16-Sep-09 11.69 12.84 11.03 12.59 36,000 12.59 15-Sep-09 11.60 11.90 10.90 11.67 29,600 11.67 14-Sep-09 11.30 11.79 11.30 11.79 27,000 11.79 11-Sep-09 11.13 11.54 10.67 11.05 66,700 11.05 10-Sep-09 11.50 11.63 10.95 11.58 10,800 11.58 9-Sep-09 10.75 11.47 10.75 11.30 14,700 11.30 8-Sep-09 11.32 11.70 10.43 10.72 54,200 10.72 4-Sep-09 10.37 11.32 10.00 11.22 36,300 11.22 3-Sep-09 10.10 11.08 10.00 10.72 21,600 10.72 2-Sep-09 10.03 10.32 9.82 10.00 13,200 10.00 1-Sep-09 10.94 11.68 9.97 10.04 26,500 10.04 31-Aug-09 11.87 11.88 11.00 11.05 29,200 11.05 28-Aug-09 12.01 12.42 11.11 12.06 49,100 12.06 27-Aug-09 12.01 12.01 11.54 12.00 4,500 12.00 26-Aug-09 11.87 12.25 11.81 12.15 10,100 12.15 25-Aug-09 12.53 12.60 11.63 11.92 40,600 11.92 24-Aug-09 11.63 12.82 10.82 12.30 44,100 12.30 21-Aug-09 11.39 11.85 10.68 11.55 42,100 11.55 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions