Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P F Inds Inc A (NQ: PFIN )

12.99 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.192 3.241 3.191 3.241 15,922 +0.08(+2.55%)
Jan 30, 2012 3.183 3.183 3.160 3.160 3,315 +0.03(+1.11%)
Jan 27, 2012 3.126 3.126 3.126 3.126 218 +0.00(+0.00%)
Jan 26, 2012 3.126 3.167 3.126 3.126 11,659 -0.02(-0.52%)
Jan 25, 2012 3.002 3.167 3.002 3.142 32,026 +0.16(+5.23%)
Jan 24, 2012 2.953 3.126 2.887 2.986 31,394 +0.02(+0.81%)
Jan 23, 2012 3.019 3.043 2.961 2.962 16,137 -0.11(-3.72%)
Jan 20, 2012 3.025 3.118 3.002 3.076 6,327 -0.04(-1.32%)
Jan 19, 2012 2.994 3.118 2.994 3.118 6,074 +0.12(+3.84%)
Jan 18, 2012 2.994 3.118 2.920 3.002 9,336 +0.10(+3.40%)
Jan 17, 2012 2.879 2.904 2.879 2.904 486 +0.09(+3.22%)
Jan 12, 2012 2.805 2.813 2.813 2.813 729 +0.00(+0.00%)
Jan 11, 2012 3.042 3.042 2.813 2.813 547 +0.02(+0.59%)
Jan 10, 2012 2.821 2.821 2.797 2.797 1,547 -0.08(-2.86%)
Jan 09, 2012 2.821 2.879 2.821 2.879 699 +0.01(+0.32%)
Jan 06, 2012 2.871 2.871 2.854 2.870 3,647 -0.01(-0.31%)
Jan 05, 2012 2.780 2.879 2.780 2.879 1,891 -0.03(-1.13%)
Jan 04, 2012 2.871 2.920 2.747 2.912 1,738 +0.07(+2.31%)
Dec 30, 2011 2.912 2.912 2.756 2.846 1,660 -0.07(-2.26%)
Dec 29, 2011 2.912 2.912 2.912 2.912 6,929 +0.01(+0.28%)
Dec 28, 2011 2.838 2.912 2.723 2.904 11,235 +0.06(+2.02%)
Dec 27, 2011 2.821 2.879 2.821 2.846 5,733 +0.00(+0.06%)
Dec 23, 2011 2.895 2.895 2.844 2.844 3,056 -0.25(-8.03%)
Dec 21, 2011 2.813 3.093 2.813 3.093 8,764 +0.16(+5.62%)
Dec 20, 2011 2.797 2.928 2.797 2.928 1,580 +0.01(+0.34%)
Dec 19, 2011 2.838 3.118 2.838 2.918 11,285 +0.03(+1.08%)
Dec 16, 2011 3.109 3.109 2.846 2.887 2,910 +0.01(+0.29%)
Dec 14, 2011 2.879 2.879 2.879 2.879 0 -0.25(-7.89%)
Dec 13, 2011 3.126 3.126 3.126 3.126 243 +0.08(+2.70%)
Dec 12, 2011 3.035 3.076 2.714 3.043 13,793 +0.01(+0.27%)
Dec 09, 2011 3.043 3.044 3.035 3.035 607 +0.03(+1.10%)
Dec 08, 2011 2.797 3.002 2.797 3.002 1,179 +0.21(+7.35%)
Dec 07, 2011 2.862 2.862 2.797 2.797 1,074 -0.07(-2.30%)
Dec 06, 2011 2.813 2.862 2.813 2.862 1,968 +0.05(+1.75%)
Dec 05, 2011 2.862 3.076 2.780 2.813 25,782 -0.03(-1.16%)
Dec 02, 2011 2.846 2.846 2.846 2.846 243 -0.08(-2.81%)
Dec 01, 2011 2.871 2.984 2.871 2.928 1,642 +0.06(+2.01%)
Nov 30, 2011 3.035 3.035 2.871 2.871 5,959 -0.05(-1.72%)
Nov 28, 2011 3.011 2.921 2.921 2.921 2,431 +0.00(+0.03%)
Nov 23, 2011 2.945 2.920 2.920 2.920 24,922 -0.12(-3.79%)
Nov 22, 2011 2.945 3.035 2.945 3.035 10,095 +0.09(+3.07%)
Nov 21, 2011 2.920 2.987 2.920 2.945 7,817 -0.02(-0.83%)
Nov 18, 2011 2.937 2.969 2.920 2.969 4,134 +0.05(+1.69%)
Nov 17, 2011 2.920 2.927 2.920 2.920 2,270 +0.00(+0.00%)
Nov 16, 2011 2.961 2.961 2.920 2.920 7,491 -0.11(-3.64%)
Nov 15, 2011 2.961 3.030 2.961 3.030 1,765 +0.09(+2.91%)
Nov 14, 2011 3.076 3.076 2.921 2.945 19,498 -0.13(-4.28%)
Nov 11, 2011 3.076 3.076 3.027 3.076 2,922 +0.12(+3.89%)
Nov 10, 2011 3.076 3.076 2.961 2.961 2,559 -0.02(-0.83%)
Nov 09, 2011 3.068 3.076 2.961 2.986 9,041 -0.07(-2.42%)
Nov 08, 2011 3.307 3.307 2.961 3.060 59,280 -0.56(-15.44%)
Nov 07, 2011 3.553 3.619 3.553 3.618 6,155 +0.05(+1.36%)
Nov 04, 2011 3.562 3.636 3.488 3.570 6,840 -0.01(-0.23%)
Nov 03, 2011 3.537 3.578 3.537 3.578 1,945 +0.12(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.