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, 2014 6.556 6.572 6.400 6.564 3,701 -0.07(-1.11%)
Oct 30, 2014 6.687 6.695 6.423 6.638 6,744 +0.12(+1.76%)
Oct 28, 2014 6.465 6.523 6.523 6.523 1,339 -0.08(-1.24%)
Oct 27, 2014 6.621 6.630 6.630 6.605 730 -0.02(-0.37%)
Oct 24, 2014 6.515 6.630 6.515 6.630 1,825 +0.23(+3.59%)
Oct 23, 2014 6.400 6.592 6.400 6.400 499 -0.08(-1.27%)
Oct 22, 2014 6.473 6.482 6.473 6.482 365 +0.07(+1.15%)
Oct 21, 2014 6.449 6.588 6.408 6.408 1,129 -0.02(-0.38%)
Oct 20, 2014 6.457 6.457 6.367 6.432 2,074 +0.02(+0.38%)
Oct 17, 2014 6.654 6.662 6.375 6.408 7,358 -0.24(-3.58%)
Oct 16, 2014 6.367 6.679 6.367 6.646 5,416 +0.17(+2.67%)
Oct 15, 2014 6.178 6.486 6.178 6.473 6,931 +0.14(+2.14%)
Oct 14, 2014 6.334 6.338 6.326 6.338 4,042 -0.14(-2.22%)
Oct 13, 2014 6.408 6.490 6.347 6.482 17,208 +0.16(+2.47%)
Oct 10, 2014 6.367 6.367 6.326 6.326 1,989 -0.16(-2.41%)
Oct 09, 2014 6.482 6.482 6.482 6.482 1,059 +0.09(+1.45%)
Oct 08, 2014 6.432 6.432 6.389 6.389 4,447 -0.08(-1.30%)
Oct 07, 2014 6.432 6.621 6.432 6.473 2,366 +0.04(+0.64%)
Oct 06, 2014 6.564 6.654 6.432 6.432 11,388 +0.00(+0.00%)
Oct 03, 2014 6.498 6.646 6.416 6.432 9,426 -0.02(-0.25%)
Oct 02, 2014 6.522 6.654 6.408 6.449 10,491 -0.23(-3.44%)
Oct 01, 2014 6.689 6.720 6.671 6.679 4,233 +0.01(+0.12%)
Sep 30, 2014 6.662 6.709 6.654 6.671 2,074 +0.02(+0.25%)
Sep 29, 2014 6.613 6.654 6.613 6.654 2,495 +0.04(+0.62%)
Sep 26, 2014 6.613 6.671 6.465 6.613 4,512 +0.12(+1.77%)
Sep 24, 2014 6.547 6.498 6.498 6.498 1,217 +0.06(+0.89%)
Sep 23, 2014 6.638 6.695 6.441 6.441 3,172 +0.01(+0.13%)
Sep 22, 2014 6.695 6.777 6.432 6.432 6,608 -0.15(-2.25%)
Sep 19, 2014 6.777 6.818 6.736 6.580 5,102 -0.23(-3.38%)
Sep 18, 2014 6.851 6.851 6.810 6.810 5,723 +0.04(+0.57%)
Sep 17, 2014 6.868 6.868 6.772 6.772 898 -0.04(-0.58%)
Sep 16, 2014 6.753 6.818 6.736 6.811 29,302 +0.07(+1.04%)
Sep 15, 2014 6.572 6.777 6.572 6.741 27,614 +0.20(+3.09%)
Sep 12, 2014 6.531 6.594 6.451 6.539 13,947 -0.01(-0.13%)
Sep 11, 2014 6.449 6.564 6.416 6.547 12,221 +0.02(+0.25%)
Sep 10, 2014 6.482 6.531 6.482 6.531 3,701 +0.05(+0.76%)
Sep 09, 2014 6.417 6.482 6.417 6.482 2,786 +0.00(+0.00%)
Sep 08, 2014 6.457 6.482 6.439 6.482 6,163 +0.07(+1.15%)
Sep 05, 2014 6.408 6.432 6.408 6.408 4,138 -0.02(-0.37%)
Sep 04, 2014 6.432 6.432 6.431 6.432 4,396 +0.01(+0.12%)
Sep 03, 2014 6.446 6.456 6.408 6.424 1,034 +0.02(+0.26%)
Sep 02, 2014 6.437 6.437 6.408 6.408 2,012 +0.02(+0.26%)
Aug 29, 2014 6.391 6.391 6.391 6.391 1,217 +0.00(+0.00%)
Aug 28, 2014 6.391 6.391 6.391 6.391 365 -0.04(-0.63%)
Aug 27, 2014 6.391 6.391 6.391 6.432 1,040 +0.02(+0.34%)
Aug 26, 2014 6.400 6.460 6.391 6.410 7,425 +0.02(+0.29%)
Aug 25, 2014 6.391 6.424 6.391 6.391 4,283 -0.04(-0.64%)
Aug 22, 2014 6.441 6.449 6.408 6.432 9,905 -0.02(-0.26%)
Aug 21, 2014 6.441 6.449 6.441 6.449 243 +0.08(+1.29%)
Aug 20, 2014 6.473 6.473 6.367 6.367 3,396 -0.08(-1.27%)
Aug 19, 2014 6.482 6.482 6.449 6.449 5,259 +0.00(+0.00%)
Aug 18, 2014 6.397 6.449 6.397 6.449 3,003 -0.03(-0.51%)
Aug 15, 2014 6.416 6.482 6.408 6.482 14,088 +0.16(+2.47%)
Aug 14, 2014 6.112 6.408 6.112 6.326 20,534 +0.31(+5.19%)
Aug 13, 2014 6.243 6.315 6.079 6.013 9,765 +0.01(+0.14%)
Aug 12, 2014 6.482 6.482 5.972 6.005 40,703 -0.54(-8.28%)
Aug 11, 2014 6.547 6.572 6.482 6.547 2,544 +0.09(+1.40%)
Aug 08, 2014 6.449 6.449 6.432 6.457 6,228 -0.02(-0.36%)
Aug 07, 2014 6.482 6.482 6.480 6.480 286 +0.01(+0.11%)
Aug 06, 2014 6.490 6.490 6.449 6.473 6,208 -0.08(-1.25%)
Aug 05, 2014 6.424 6.556 6.424 6.556 2,055 -0.02(-0.35%)
Aug 04, 2014 6.441 6.579 6.424 6.579 1,858 -0.01(-0.15%)
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.