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, 2020 6.577 6.881 6.577 6.649 1,373 +0.03(+0.51%)
Jan 30, 2020 6.639 6.639 6.616 6.616 279 -0.03(-0.43%)
Jan 29, 2020 6.644 6.644 6.644 6.644 230 +0.07(+1.01%)
Jan 28, 2020 6.578 6.578 6.578 36 +0.00(+0.00%)
Jan 27, 2020 6.578 6.581 6.578 6.578 1,857 +0.05(+0.73%)
Jan 24, 2020 6.530 6.530 6.530 6.530 105 -0.11(-1.71%)
Jan 23, 2020 6.644 6.644 6.644 7 +0.00(+0.00%)
Jan 21, 2020 6.644 6.644 6.644 0 +0.09(+1.45%)
Jan 17, 2020 6.625 6.644 6.417 6.549 2,641 +0.00(+0.00%)
Jan 16, 2020 6.549 6.648 6.549 6.549 6,063 -0.06(-0.92%)
Jan 15, 2020 6.398 6.610 6.398 6.610 1,089 +0.10(+1.52%)
Jan 14, 2020 6.407 6.585 6.398 6.512 4,810 +0.10(+1.55%)
Jan 13, 2020 6.417 6.483 6.407 6.412 3,176 -0.00(-0.06%)
Jan 10, 2020 6.398 6.416 6.398 6.416 1,901 -0.18(-2.70%)
Jan 09, 2020 6.654 6.657 6.535 6.594 2,209 -0.05(-0.75%)
Jan 08, 2020 6.673 6.673 6.625 6.644 3,192 +0.03(+0.43%)
Jan 07, 2020 6.625 6.698 6.616 6.616 2,600 +0.15(+2.34%)
Jan 06, 2020 6.464 6.464 6.464 87 +0.00(+0.00%)
Jan 03, 2020 6.540 6.540 6.464 6.464 1,690 -0.24(-3.60%)
Jan 02, 2020 6.706 6.706 6.706 87 +0.00(+0.00%)
Dec 31, 2019 6.445 6.706 6.445 6.706 845 +0.08(+1.21%)
Dec 30, 2019 6.624 6.767 6.624 6.625 6,869 -0.24(-3.45%)
Dec 27, 2019 6.862 6.862 6.862 6 +0.00(+0.00%)
Dec 26, 2019 6.862 6.862 6.862 6.862 110 -0.01(-0.08%)
Dec 24, 2019 6.464 6.867 6.464 6.867 739 -0.23(-3.25%)
Dec 23, 2019 6.531 7.098 6.531 7.098 2,116 +0.71(+11.11%)
Dec 20, 2019 6.332 6.389 6.303 6.389 1,584 -0.51(-7.41%)
Dec 19, 2019 6.300 6.900 6.300 6.900 2,766 +0.59(+9.30%)
Dec 18, 2019 6.313 6.313 6.313 6.313 271 -0.07(-1.05%)
Dec 17, 2019 6.341 6.436 6.319 6.380 2,717 +0.04(+0.61%)
Dec 16, 2019 6.434 6.434 6.209 6.341 2,506 -0.03(-0.50%)
Dec 13, 2019 6.322 6.373 6.284 6.373 1,584 -0.04(-0.57%)
Dec 12, 2019 6.409 6.409 6.409 2 +0.00(+0.00%)
Dec 11, 2019 6.199 6.409 6.199 6.409 901 +0.22(+3.55%)
Dec 10, 2019 6.512 6.512 6.190 6.190 2,964 -0.02(-0.30%)
Dec 09, 2019 6.209 6.209 6.209 79 +0.00(+0.00%)
Dec 06, 2019 6.247 6.480 6.209 6.209 3,169 -0.14(-2.24%)
Dec 05, 2019 6.351 6.351 6.351 6.351 731 +0.26(+4.32%)
Dec 04, 2019 6.088 6.088 6.088 6.088 1,132 +0.05(+0.83%)
Dec 03, 2019 6.038 6.038 6.038 50 +0.00(+0.00%)
Dec 02, 2019 6.105 6.142 6.019 6.038 740 -0.30(-4.69%)
Nov 29, 2019 6.313 6.335 5.982 6.335 1,056 -0.19(-2.86%)
Nov 27, 2019 6.521 6.521 6.521 10 +0.00(+0.00%)
Nov 26, 2019 6.521 6.521 6.521 6.521 1,191 +0.00(+0.00%)
Nov 25, 2019 6.445 6.521 6.303 6.521 8,775 +0.09(+1.47%)
Nov 22, 2019 6.427 6.427 6.427 6.427 422 -0.03(-0.50%)
Nov 21, 2019 6.625 6.625 6.459 6.459 486 +0.02(+0.36%)
Nov 20, 2019 6.407 6.839 6.407 6.436 3,806 +0.09(+1.49%)
Nov 19, 2019 6.105 6.398 6.105 6.341 944 +0.28(+4.69%)
Nov 18, 2019 6.105 6.105 6.055 6.057 3,079 -0.19(-3.03%)
Nov 15, 2019 6.010 6.247 5.915 6.247 5,705 +0.32(+5.43%)
Nov 14, 2019 5.934 5.934 5.915 5.925 8,406 -0.02(-0.32%)
Nov 13, 2019 5.634 6.338 5.070 5.944 2,419 -0.16(-2.62%)
Nov 12, 2019 6.103 6.103 6.103 53 +0.00(+0.00%)
Nov 11, 2019 6.187 6.187 6.103 6.103 445 -0.29(-4.55%)
Nov 08, 2019 6.394 6.394 6.394 124 +0.00(+0.00%)
Nov 07, 2019 6.394 6.394 6.394 6.394 141 +0.15(+2.41%)
Nov 06, 2019 6.244 6.244 6.244 6.244 203 +0.14(+2.31%)
Nov 05, 2019 6.329 6.329 6.103 6.103 5,229 -0.03(-0.50%)
Nov 04, 2019 6.338 6.338 6.103 6.134 1,757 -0.19(-3.08%)
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.