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 (%)
Oct 31, 2016 7.016 7.167 6.990 7.025 5,655 -0.04(-0.62%)
Oct 27, 2016 7.069 7.069 7.069 25 +0.04(+0.62%)
Oct 26, 2016 7.069 7.069 7.025 7.025 1,538 +0.08(+1.12%)
Oct 24, 2016 7.111 6.947 6.947 6.947 12 -0.11(-1.59%)
Oct 19, 2016 7.051 7.059 7.059 7.059 320 -0.03(-0.42%)
Oct 18, 2016 7.120 7.129 7.068 7.089 2,494 -0.00(-0.01%)
Oct 17, 2016 7.120 7.155 7.076 7.090 1,382 +0.03(+0.43%)
Oct 14, 2016 7.198 7.198 7.059 7.059 4,399 +0.02(+0.25%)
Oct 13, 2016 7.025 7.181 7.025 7.042 19,662 +0.02(+0.25%)
Oct 12, 2016 7.051 7.051 7.025 7.025 1,037 -0.05(-0.73%)
Oct 11, 2016 7.059 7.198 7.059 7.077 15,629 -0.01(-0.12%)
Oct 10, 2016 7.181 7.241 7.059 7.085 11,586 -0.10(-1.33%)
Oct 07, 2016 7.285 7.311 7.155 7.181 14,741 -0.13(-1.77%)
Oct 06, 2016 7.475 7.484 7.260 7.310 4,156 -0.11(-1.52%)
Oct 05, 2016 7.345 7.449 7.345 7.423 1,399 -0.11(-1.50%)
Oct 04, 2016 7.658 7.658 7.354 7.536 1,416 +0.35(+4.83%)
Oct 03, 2016 7.069 7.519 7.025 7.189 57,003 -0.01(-0.12%)
Sep 30, 2016 7.111 7.224 7.111 7.198 26,423 +0.01(+0.12%)
Sep 29, 2016 7.120 7.233 7.033 7.189 39,580 -0.02(-0.24%)
Sep 28, 2016 7.215 7.371 7.198 7.207 17,739 -0.13(-1.77%)
Sep 27, 2016 7.233 7.406 7.207 7.337 12,198 +0.18(+2.55%)
Sep 26, 2016 7.250 7.345 7.155 7.155 3,370 +0.03(+0.36%)
Sep 23, 2016 7.189 7.475 7.129 7.129 5,687 -0.03(-0.48%)
Sep 22, 2016 7.155 7.371 7.155 7.163 5,992 +0.02(+0.24%)
Sep 21, 2016 6.963 7.146 6.963 7.146 2,803 +0.21(+3.00%)
Sep 20, 2016 6.808 6.938 6.808 6.938 6,449 +0.17(+2.56%)
Sep 19, 2016 6.678 6.773 6.678 6.764 8,361 +0.09(+1.30%)
Sep 16, 2016 7.007 7.007 6.678 6.678 16,701 -0.33(-4.70%)
Sep 15, 2016 7.111 7.172 7.007 7.007 5,459 -0.16(-2.18%)
Sep 14, 2016 7.215 7.215 7.132 7.163 3,457 -0.03(-0.36%)
Sep 13, 2016 7.259 7.319 7.155 7.189 1,666 -0.01(-0.12%)
Sep 12, 2016 7.198 7.449 7.189 7.198 9,707 -0.02(-0.24%)
Sep 09, 2016 7.337 7.649 7.215 7.215 20,359 -0.26(-3.48%)
Sep 08, 2016 7.215 7.514 7.207 7.475 14,900 +0.13(+1.77%)
Sep 07, 2016 7.354 7.519 7.198 7.345 11,731 -0.02(-0.24%)
Sep 06, 2016 7.267 7.456 7.267 7.363 3,738 +0.09(+1.26%)
Sep 02, 2016 7.293 7.271 7.271 7.271 576 +0.00(+0.05%)
Sep 01, 2016 7.293 7.293 7.267 7.267 493 +0.08(+1.07%)
Aug 31, 2016 7.181 7.259 7.155 7.190 7,128 +0.01(+0.14%)
Aug 30, 2016 7.319 7.441 7.181 7.181 8,082 -0.09(-1.19%)
Aug 29, 2016 7.432 7.441 7.267 7.267 8,433 -0.18(-2.48%)
Aug 26, 2016 7.449 7.452 7.328 7.452 1,877 +0.10(+1.33%)
Aug 25, 2016 7.536 7.536 7.354 7.354 4,349 -0.26(-3.42%)
Aug 24, 2016 7.467 7.926 7.467 7.614 4,337 -0.18(-2.34%)
Aug 23, 2016 7.952 8.230 7.571 7.796 81,463 -0.11(-1.43%)
Aug 22, 2016 7.328 7.913 7.328 7.909 47,248 +0.42(+5.56%)
Aug 19, 2016 7.458 7.718 7.441 7.493 6,523 +0.16(+2.13%)
Aug 18, 2016 7.328 7.380 7.293 7.337 10,148 -0.00(-0.05%)
Aug 17, 2016 7.311 7.340 7.311 7.340 2,249 +0.01(+0.10%)
Aug 16, 2016 7.328 7.371 7.328 7.333 5,007 -0.02(-0.31%)
Aug 15, 2016 7.363 7.376 7.293 7.356 9,380 +0.17(+2.40%)
Aug 12, 2016 7.146 7.457 6.938 7.184 35,485 -0.32(-4.23%)
Aug 11, 2016 7.892 7.894 7.493 7.501 11,622 -0.42(-5.26%)
Aug 10, 2016 7.978 7.978 7.918 7.918 2,578 -0.07(-0.87%)
Aug 09, 2016 7.998 7.998 7.987 7.987 1,050 -0.04(-0.54%)
Aug 08, 2016 8.074 8.074 8.030 8.030 4,061 +0.00(+0.00%)
Aug 05, 2016 8.004 8.040 8.004 8.030 8,049 +0.00(+0.00%)
Aug 04, 2016 7.996 7.996 7.996 8.030 4,551 -0.03(-0.32%)
Aug 03, 2016 8.143 8.143 8.057 8.057 1,921 -0.02(-0.21%)
Aug 02, 2016 8.013 8.074 8.013 8.074 2,649 +0.01(+0.11%)
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.