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 (%)
Nov 29, 2019 6.321 6.343 5.989 6.343 1,055 -0.19(-2.86%)
Nov 27, 2019 6.529 6.529 6.529 10 +0.00(+0.00%)
Nov 26, 2019 6.529 6.529 6.529 6.529 1,190 +0.00(+0.00%)
Nov 25, 2019 6.454 6.529 6.311 6.529 8,764 +0.09(+1.47%)
Nov 22, 2019 6.435 6.435 6.435 6.435 422 -0.03(-0.50%)
Nov 21, 2019 6.634 6.634 6.467 6.467 485 +0.02(+0.36%)
Nov 20, 2019 6.416 6.848 6.416 6.444 3,801 +0.09(+1.49%)
Nov 19, 2019 6.112 6.406 6.112 6.349 943 +0.28(+4.69%)
Nov 18, 2019 6.113 6.113 6.063 6.065 3,075 -0.19(-3.03%)
Nov 15, 2019 6.018 6.255 5.923 6.255 5,698 +0.32(+5.43%)
Nov 14, 2019 5.942 5.942 5.923 5.932 8,395 -0.02(-0.32%)
Nov 13, 2019 5.641 6.346 5.077 5.951 2,416 -0.16(-2.62%)
Nov 12, 2019 6.111 6.111 6.111 53 +0.00(+0.00%)
Nov 11, 2019 6.195 6.195 6.111 6.111 444 -0.29(-4.55%)
Nov 08, 2019 6.402 6.402 6.402 124 +0.00(+0.00%)
Nov 07, 2019 6.402 6.402 6.402 6.402 141 +0.15(+2.41%)
Nov 06, 2019 6.252 6.252 6.252 6.252 203 +0.14(+2.31%)
Nov 05, 2019 6.337 6.337 6.111 6.111 5,222 -0.03(-0.50%)
Nov 04, 2019 6.346 6.346 6.111 6.142 1,755 -0.20(-3.08%)
Nov 01, 2019 6.337 6.337 6.337 6.337 106 -0.22(-3.30%)
Oct 31, 2019 6.252 6.553 6.252 6.553 222 +0.26(+4.19%)
Oct 30, 2019 6.290 6.290 6.290 6.290 182 -0.06(-0.89%)
Oct 29, 2019 6.111 6.427 6.111 6.346 9,349 +0.09(+1.43%)
Oct 28, 2019 6.252 6.412 6.252 6.257 1,182 -0.14(-2.13%)
Oct 25, 2019 6.111 6.393 6.111 6.393 5,318 +0.28(+4.62%)
Oct 24, 2019 6.333 6.333 6.097 6.111 529 +0.07(+1.24%)
Oct 23, 2019 5.632 6.043 5.632 6.036 4,016 -0.06(-0.95%)
Oct 22, 2019 5.970 6.107 5.970 6.094 3,873 +0.15(+2.48%)
Oct 21, 2019 6.032 6.119 5.923 5.947 4,072 +0.08(+1.31%)
Oct 18, 2019 5.970 6.055 5.829 5.870 3,403 -0.09(-1.47%)
Oct 17, 2019 5.973 6.017 5.957 5.957 2,260 -0.06(-0.94%)
Oct 16, 2019 5.857 6.013 5.857 6.013 774 +0.14(+2.34%)
Oct 15, 2019 6.026 6.026 5.876 5.876 1,058 -0.08(-1.29%)
Oct 14, 2019 5.953 5.953 5.953 10 +0.00(+0.00%)
Oct 10, 2019 5.953 5.953 5.953 0 +0.00(+0.00%)
Oct 09, 2019 5.953 5.953 5.953 69 +0.00(+0.00%)
Oct 08, 2019 5.953 5.953 5.953 5.953 970 -0.33(-5.22%)
Oct 07, 2019 6.280 6.280 6.280 622 +0.00(+0.00%)
Oct 04, 2019 6.280 6.280 6.280 6.280 744 -0.13(-2.05%)
Oct 03, 2019 5.970 6.412 5.895 6.412 1,245 +0.50(+8.43%)
Oct 02, 2019 5.904 5.914 5.867 5.914 1,619 -0.08(-1.41%)
Oct 01, 2019 6.412 6.412 5.998 5.998 3,725 -0.33(-5.24%)
Sep 30, 2019 6.205 6.330 6.205 6.330 507 +0.17(+2.79%)
Sep 27, 2019 6.158 6.158 6.158 6.158 212 +0.05(+0.77%)
Sep 26, 2019 6.111 6.111 6.111 9 +0.00(+0.00%)
Sep 25, 2019 6.111 6.299 6.111 6.111 1,041 -0.07(-1.07%)
Sep 24, 2019 6.111 6.252 6.111 6.177 2,701 -0.37(-5.60%)
Sep 23, 2019 6.544 6.544 6.544 90 +0.00(+0.00%)
Sep 20, 2019 6.111 6.544 5.904 6.544 4,041 +0.55(+9.26%)
Sep 19, 2019 5.867 6.487 5.867 5.989 1,603 -0.03(-0.56%)
Sep 18, 2019 6.156 6.320 5.904 6.023 3,663 -0.09(-1.45%)
Sep 17, 2019 6.111 6.111 6.111 6.111 967 +0.00(+0.00%)
Sep 16, 2019 6.111 6.120 6.111 6.111 1,085 -0.05(-0.76%)
Sep 13, 2019 6.541 6.559 6.158 6.158 2,127 -0.29(-4.52%)
Sep 10, 2019 6.449 6.449 6.449 0 -0.11(-1.67%)
Sep 09, 2019 6.559 6.559 6.559 8 +0.00(+0.00%)
Sep 06, 2019 6.303 6.562 6.303 6.559 1,063 +0.02(+0.38%)
Sep 05, 2019 6.534 6.534 6.534 6.534 331 +0.05(+0.72%)
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.