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 29, 2021 6.346 6.365 6.346 6.365 965 -0.01(-0.16%)
Oct 28, 2021 6.346 6.384 6.346 6.375 593 +0.12(+1.84%)
Oct 27, 2021 6.336 6.422 6.260 6.260 2,022 +0.02(+0.31%)
Oct 26, 2021 6.307 6.241 6.241 1,744 -0.04(-0.62%)
Oct 25, 2021 6.317 6.317 6.231 6.279 3,031 -0.10(-1.51%)
Oct 22, 2021 6.383 6.383 6.376 6.376 1,837 -0.12(-1.87%)
Oct 21, 2021 6.345 6.497 6.345 6.497 1,235 +0.03(+0.43%)
Oct 20, 2021 6.365 6.670 6.212 6.470 87,015 -0.03(-0.44%)
Oct 19, 2021 6.472 6.498 6.377 6.498 738 +0.03(+0.48%)
Oct 18, 2021 6.393 6.489 6.308 6.467 9,628 +0.09(+1.46%)
Oct 15, 2021 6.432 6.432 6.374 6.374 13,384 -0.00(-0.00%)
Oct 14, 2021 6.375 6.436 6.374 6.374 9,218 +0.00(+0.00%)
Oct 13, 2021 6.384 6.384 6.374 6.374 862 -0.06(-0.89%)
Oct 12, 2021 6.412 6.432 6.412 6.432 689 +0.06(+0.90%)
Oct 11, 2021 6.307 6.393 6.260 6.374 2,768 -0.15(-2.34%)
Oct 07, 2021 6.527 6.527 6.527 257 -0.02(-0.34%)
Oct 06, 2021 6.317 6.549 6.317 6.549 570 +0.08(+1.23%)
Oct 05, 2021 6.441 6.546 6.327 6.470 21,123 -0.08(-1.17%)
Oct 04, 2021 6.546 6.556 6.238 6.546 17,146 +0.03(+0.44%)
Oct 01, 2021 6.432 6.565 6.327 6.517 26,783 +0.19(+3.02%)
Sep 30, 2021 6.317 6.422 6.218 6.327 12,304 +0.09(+1.38%)
Sep 29, 2021 6.355 6.422 6.203 6.241 26,365 -0.12(-1.95%)
Sep 28, 2021 6.384 6.384 6.307 6.365 1,408 -0.03(-0.52%)
Sep 27, 2021 6.346 6.527 6.346 6.398 10,757 -0.03(-0.52%)
Sep 24, 2021 6.451 6.535 6.355 6.432 19,470 +0.13(+2.12%)
Sep 23, 2021 6.349 6.446 6.298 6.298 11,404 -0.02(-0.30%)
Sep 22, 2021 6.062 6.317 6.062 6.317 17,413 +0.19(+3.12%)
Sep 21, 2021 6.298 6.298 6.088 6.126 3,258 -0.12(-1.98%)
Sep 20, 2021 6.279 6.410 6.098 6.250 34,231 -0.23(-3.53%)
Sep 17, 2021 6.191 6.479 6.191 6.479 3,637 +0.09(+1.35%)
Sep 16, 2021 6.365 6.498 6.155 6.393 22,408 -0.08(-1.18%)
Sep 15, 2021 5.973 6.470 5.973 6.470 2,244 +0.26(+4.15%)
Sep 14, 2021 6.183 6.222 6.183 6.212 9,909 +0.00(+0.00%)
Sep 13, 2021 6.212 6.212 6.212 6.212 1,913 -0.18(-2.88%)
Sep 10, 2021 6.307 6.396 6.212 6.396 12,970 -0.10(-1.57%)
Sep 09, 2021 6.260 6.498 6.250 6.498 610 +0.10(+1.64%)
Sep 08, 2021 6.460 6.460 6.393 6.393 3,162 +0.08(+1.21%)
Sep 07, 2021 6.451 6.651 6.317 6.317 40,928 -0.15(-2.36%)
Sep 03, 2021 6.632 6.737 6.441 6.470 9,148 -0.20(-3.00%)
Sep 02, 2021 6.410 6.899 6.410 6.670 37,174 +0.07(+1.01%)
Sep 01, 2021 6.489 6.613 6.393 6.603 5,826 -0.11(-1.70%)
Aug 31, 2021 6.575 6.718 6.479 6.718 9,131 +0.10(+1.44%)
Aug 30, 2021 6.355 6.622 6.355 6.622 4,215 +0.30(+4.68%)
Aug 27, 2021 6.374 6.527 6.307 6.327 9,510 -0.09(-1.41%)
Aug 26, 2021 6.308 6.449 6.308 6.417 9,041 +0.05(+0.77%)
Aug 25, 2021 6.689 6.689 6.355 6.368 16,872 -0.20(-3.00%)
Aug 24, 2021 6.317 6.824 6.317 6.565 29,658 +0.20(+3.15%)
Aug 23, 2021 6.174 6.393 6.098 6.365 23,399 +0.32(+5.33%)
Aug 20, 2021 6.185 6.185 6.043 6.043 8,443 -0.18(-2.88%)
Aug 19, 2021 5.964 6.222 5.964 6.222 8,686 +0.15(+2.39%)
Aug 18, 2021 6.203 6.393 5.964 6.076 31,867 -0.19(-3.08%)
Aug 16, 2021 6.269 6.269 6.269 3,709 -0.12(-1.94%)
Aug 13, 2021 6.203 6.393 6.059 6.393 1,038 +0.09(+1.36%)
Aug 12, 2021 6.346 6.411 6.031 6.307 16,922 +0.24(+3.93%)
Aug 11, 2021 5.992 6.193 5.864 6.069 43,782 +0.15(+2.58%)
Aug 10, 2021 6.078 6.203 5.916 5.916 8,435 -0.05(-0.80%)
Aug 09, 2021 6.040 6.231 5.897 5.964 25,894 -0.04(-0.64%)
Aug 06, 2021 6.183 6.470 6.002 6.002 35,038 -0.11(-1.87%)
Aug 05, 2021 6.422 6.670 6.107 6.117 31,380 -0.21(-3.25%)
Aug 04, 2021 6.412 6.680 6.269 6.322 31,990 +0.12(+1.92%)
Aug 03, 2021 6.403 6.575 6.203 6.203 22,025 -0.28(-4.27%)
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.