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 )

N/A 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 (%)
Oct 31, 2007 9.505 9.607 9.505 9.509 1,362 -0.07(-0.77%)
Oct 30, 2007 9.657 9.657 9.474 9.583 596 +0.12(+1.30%)
Oct 29, 2007 9.468 9.501 9.443 9.459 30,130 +0.00(+0.00%)
Oct 26, 2007 9.459 9.490 9.459 9.459 3,089 -0.11(-1.12%)
Oct 25, 2007 9.501 9.566 9.459 9.566 9,031 +0.02(+0.17%)
Oct 24, 2007 9.542 9.665 9.525 9.550 11,606 -0.07(-0.68%)
Oct 23, 2007 9.616 9.616 9.616 9.616 1,337 +0.01(+0.09%)
Oct 22, 2007 9.624 9.624 9.599 9.607 4,862 +0.01(+0.07%)
Oct 19, 2007 9.607 9.607 9.542 9.601 1,762 -0.01(-0.07%)
Oct 18, 2007 9.517 9.624 9.517 9.607 1,959 -0.01(-0.09%)
Oct 17, 2007 9.616 9.616 9.558 9.616 820 +0.00(+0.00%)
Oct 16, 2007 9.517 9.616 9.517 9.616 4,011 +0.20(+2.10%)
Oct 15, 2007 9.624 9.624 9.418 9.418 2,531 -0.21(-2.14%)
Oct 12, 2007 9.443 9.624 9.443 9.624 1,337 +0.00(+0.00%)
Oct 11, 2007 9.624 9.624 9.602 9.624 2,373 +0.00(+0.00%)
Oct 10, 2007 9.624 9.624 9.624 9.624 2,042 +0.03(+0.31%)
Oct 09, 2007 9.607 9.624 9.594 9.594 2,866 +0.18(+1.87%)
Oct 08, 2007 9.418 9.418 9.418 9.418 266 +0.00(+0.00%)
Oct 05, 2007 9.468 9.468 9.418 9.418 742 -0.09(-0.95%)
Oct 04, 2007 9.459 9.578 9.459 9.509 1,671 -0.09(-0.94%)
Oct 03, 2007 9.618 9.618 9.599 9.599 2,704 -0.01(-0.08%)
Oct 02, 2007 9.542 9.607 9.542 9.607 1,357 +0.07(+0.69%)
Oct 01, 2007 9.451 9.616 9.451 9.542 4,110 +0.11(+1.13%)
Sep 28, 2007 9.394 9.449 9.336 9.435 2,808 +0.05(+0.53%)
Sep 27, 2007 9.394 9.394 9.385 9.385 486 -0.16(-1.72%)
Sep 26, 2007 9.468 9.558 9.468 9.550 3,689 +0.06(+0.62%)
Sep 25, 2007 9.598 9.624 9.491 9.491 3,337 -0.12(-1.22%)
Sep 24, 2007 9.624 9.624 9.418 9.607 7,981 +0.10(+1.10%)
Sep 21, 2007 9.418 9.542 9.418 9.503 5,026 +0.04(+0.46%)
Sep 20, 2007 9.459 9.503 9.443 9.459 14,791 +0.04(+0.44%)
Sep 19, 2007 9.459 9.459 9.418 9.418 3,343 -0.04(-0.41%)
Sep 18, 2007 9.459 9.459 9.457 9.457 1,173 +0.08(+0.85%)
Sep 17, 2007 9.459 9.525 9.377 9.377 6,551 -0.08(-0.87%)
Sep 14, 2007 9.501 9.501 9.459 9.459 753 +0.00(+0.00%)
Sep 13, 2007 9.459 9.464 9.377 9.459 5,719 +0.02(+0.17%)
Sep 12, 2007 9.451 9.451 9.443 9.443 455 +0.12(+1.23%)
Sep 11, 2007 9.328 9.328 9.328 9.328 0 +0.00(+0.00%)
Sep 10, 2007 9.328 9.328 9.328 9.328 1,716 -0.01(-0.09%)
Sep 07, 2007 9.336 9.336 9.336 9.336 649 -0.02(-0.26%)
Sep 06, 2007 9.320 9.361 9.320 9.361 2,796 +0.02(+0.26%)
Sep 05, 2007 9.254 9.336 9.254 9.336 1,428 -0.05(-0.56%)
Sep 04, 2007 9.295 9.418 9.254 9.389 1,300 +0.09(+1.01%)
Aug 31, 2007 9.295 9.295 9.254 9.295 1,142 -0.04(-0.44%)
Aug 30, 2007 9.418 9.575 9.336 9.336 7,330 +0.02(+0.19%)
Aug 29, 2007 9.318 9.318 9.318 9.318 301 -0.14(-1.50%)
Aug 28, 2007 9.459 9.459 9.427 9.459 972 +0.11(+1.14%)
Aug 27, 2007 9.352 9.352 9.352 9.352 668 +0.08(+0.87%)
Aug 24, 2007 9.246 9.272 9.246 9.272 725 -0.11(-1.12%)
Aug 23, 2007 9.377 9.377 9.377 9.377 0 +0.00(+0.00%)
Aug 22, 2007 9.542 9.542 9.254 9.377 3,033 -0.16(-1.72%)
Aug 21, 2007 9.542 9.542 9.542 9.542 1,062 +0.17(+1.84%)
Aug 20, 2007 9.418 9.418 9.369 9.369 2,562 +0.12(+1.33%)
Aug 17, 2007 8.209 9.246 7.979 9.246 11,912 +1.17(+14.46%)
Aug 16, 2007 8.481 8.686 8.036 8.078 12,275 -0.72(-8.22%)
Aug 15, 2007 8.842 8.842 8.777 8.801 3,169 -0.33(-3.60%)
Aug 14, 2007 9.130 9.130 9.130 9.130 0 +0.00(+0.00%)
Aug 13, 2007 8.686 9.130 8.686 9.130 4,741 +0.44(+5.11%)
Aug 10, 2007 8.884 8.884 8.596 8.686 4,719 +0.08(+0.96%)
Aug 09, 2007 9.542 9.542 8.596 8.604 3,780 -0.44(-4.91%)
Aug 08, 2007 9.056 9.083 9.048 9.048 1,193 -0.04(-0.45%)
Aug 07, 2007 9.246 9.254 9.089 9.089 939 +0.04(+0.45%)
Aug 06, 2007 9.295 9.295 9.048 9.048 7,860 -0.41(-4.35%)
Aug 03, 2007 9.459 9.542 9.459 9.459 2,018 +0.00(+0.04%)
Aug 02, 2007 9.455 9.455 9.455 9.455 151 +0.09(+1.01%)
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.