P F CHANGS CHINA BISTRO Historical Stock Price

Below is the stock price history for P F Changs China Bistro PFCB. Data is recorded each day for the historical open, high, low, close and volume. The P F Changs China Bistro stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

P F Changs China Bistro Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-29 51.49 51.50 51.465 51.49 55,119
2012-06-28 51.46 51.46 51.44 51.46 59,957
2012-06-27 51.46 51.47 51.45 51.46 141,651
2012-06-26 51.44 51.45 51.43 51.45 85,960
2012-06-25 51.435 51.44 51.42 51.44 167,557
2012-06-22 51.38 51.41 51.37 51.40 330,487
2012-06-21 51.36 51.41 51.36 51.38 442,246
2012-06-20 51.44 51.45 51.36 51.38 186,467
2012-06-19 51.33 51.44 51.32 51.42 207,115
2012-06-18 51.01 51.34 51.00 51.33 184,950
2012-06-15 50.98 51.01 50.91 50.93 199,310
2012-06-14 51.06 51.11 50.94 50.95 317,608
2012-06-13 51.13 51.13 51.045 51.05 281,715
2012-06-12 51.11 51.15 51.05 51.10 299,354
2012-06-11 51.21 51.24 51.07 51.12 285,327
2012-06-08 51.10 51.205 51.06 51.17 229,970
2012-06-07 51.09 51.14 50.94 51.00 86,023
2012-06-06 50.83 51.04 50.83 51.03 133,577
2012-06-05 50.81 51.00 50.76 50.80 113,299
2012-06-04 50.91 50.91 50.70 50.87 155,372
2012-06-01 51.22 51.24 50.86 50.89 256,374
2012-05-31 51.27 51.33 51.21 51.26 104,647
2012-05-30 51.30 51.33 51.26 51.26 120,645
2012-05-29 51.29 51.39 51.27 51.36 57,206
2012-05-25 51.34 51.35 51.25 51.30 82,191
2012-05-24 51.26 51.37 51.25 51.37 100,517
2012-05-23 51.23 51.38 51.16 51.25 120,174
2012-05-22 51.35 51.35 51.17 51.33 147,234
2012-05-21 51.29 51.39 51.17 51.30 85,936
2012-05-18 51.37 51.37 51.14 51.20 107,178

» More P F Changs China Bistro Stock Price History

To see other companies like P F Changs China Bistro (PFCB), view our stock market today for news, and other data.