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 (%)
Nov 30, 2004 12.13 12.14 12.13 12.13 1,823 -0.11(-0.87%)
Nov 29, 2004 12.29 12.29 12.06 12.24 2,066 +0.29(+2.41%)
Nov 26, 2004 12.25 12.25 11.95 11.95 2,066 -0.33(-2.68%)
Nov 24, 2004 12.67 12.67 11.52 12.28 8,631 +0.46(+3.90%)
Nov 23, 2004 10.60 11.82 10.60 11.82 20,545 +0.42(+3.68%)
Nov 22, 2004 10.81 12.32 10.81 11.40 30,879 +0.76(+7.18%)
Nov 19, 2004 10.54 10.78 10.53 10.64 6,686 -0.17(-1.59%)
Nov 18, 2004 10.85 10.85 10.50 10.81 2,066 +0.03(+0.31%)
Nov 17, 2004 10.73 10.88 10.43 10.78 4,862 +0.06(+0.54%)
Nov 16, 2004 10.67 10.72 10.45 10.72 10,333 +0.22(+2.12%)
Nov 15, 2004 11.43 11.43 10.23 10.50 15,439 -0.26(-2.37%)
Nov 12, 2004 11.11 11.50 10.55 10.75 48,993 +0.41(+3.98%)
Nov 11, 2004 8.686 11.10 8.316 10.34 194,636 +2.69(+35.16%)
Nov 10, 2004 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Nov 09, 2004 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Nov 08, 2004 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Nov 05, 2004 7.650 7.650 7.650 7.650 243 +0.00(+0.00%)
Nov 04, 2004 7.650 7.650 7.650 7.650 121 +0.00(+0.00%)
Nov 03, 2004 7.650 7.650 7.650 7.650 121 -0.29(-3.63%)
Nov 02, 2004 7.938 7.938 7.938 7.938 0 +0.00(+0.00%)
Nov 01, 2004 7.938 7.938 7.938 7.938 0 +0.00(+0.00%)
Oct 29, 2004 7.535 7.938 7.535 7.938 1,823 +0.08(+1.05%)
Oct 28, 2004 7.855 7.855 7.855 7.855 0 +0.00(+0.00%)
Oct 27, 2004 7.855 7.855 7.855 7.855 0 +0.00(+0.00%)
Oct 26, 2004 7.855 7.855 7.855 7.855 607 +0.21(+2.69%)
Oct 25, 2004 7.658 7.740 7.650 7.650 1,580 +0.00(+0.00%)
Oct 22, 2004 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Oct 21, 2004 7.650 7.650 7.650 7.650 607 +0.00(+0.00%)
Oct 20, 2004 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Oct 19, 2004 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Oct 18, 2004 7.650 7.650 7.650 7.650 1,458 -0.12(-1.48%)
Oct 15, 2004 7.666 7.765 7.666 7.765 243 +0.10(+1.28%)
Oct 14, 2004 7.855 7.855 7.666 7.667 607 -0.34(-4.30%)
Oct 13, 2004 8.012 8.012 8.012 8.012 121 +0.19(+2.42%)
Oct 12, 2004 7.814 7.831 7.814 7.823 1,580 +0.01(+0.11%)
Oct 11, 2004 7.650 7.814 7.650 7.814 11,306 +0.16(+2.15%)
Oct 08, 2004 7.650 7.650 7.650 7.650 121 -0.18(-2.31%)
Oct 07, 2004 7.831 7.831 7.831 7.831 0 +0.00(+0.00%)
Oct 06, 2004 7.831 7.831 7.831 7.831 0 +0.00(+0.00%)
Oct 05, 2004 7.674 8.061 7.674 7.831 6,564 +0.22(+2.92%)
Oct 04, 2004 7.411 7.724 7.411 7.609 1,945 -0.02(-0.32%)
Oct 01, 2004 7.757 7.773 7.633 7.633 2,188 -0.26(-3.23%)
Sep 30, 2004 7.716 7.888 7.485 7.888 4,498 +0.10(+1.27%)
Sep 29, 2004 7.494 7.790 7.494 7.790 7,780 +0.25(+3.27%)
Sep 28, 2004 7.403 7.897 7.387 7.543 1,945 +0.13(+1.78%)
Sep 27, 2004 7.494 7.502 7.411 7.411 729 -0.07(-0.88%)
Sep 24, 2004 7.535 7.535 7.477 7.477 1,580 -0.08(-1.09%)
Sep 23, 2004 7.650 7.650 7.436 7.559 2,309 -0.09(-1.18%)
Sep 22, 2004 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Sep 21, 2004 7.913 7.913 7.650 7.650 2,917 -0.25(-3.23%)
Sep 20, 2004 8.061 8.061 7.905 7.905 607 +0.00(+0.00%)
Sep 17, 2004 7.913 7.913 7.905 7.905 486 -0.15(-1.84%)
Sep 16, 2004 8.053 8.053 8.053 8.053 0 +0.00(+0.00%)
Sep 15, 2004 8.053 8.053 8.053 8.053 0 +0.00(+0.00%)
Sep 14, 2004 8.053 8.053 8.053 8.053 486 +0.17(+2.19%)
Sep 13, 2004 7.814 7.979 7.725 7.880 1,580 +0.07(+0.95%)
Sep 10, 2004 7.806 7.806 7.806 7.806 255 +0.00(+0.00%)
Sep 09, 2004 7.428 7.806 7.411 7.806 1,702 -0.01(-0.11%)
Sep 08, 2004 7.971 7.971 7.806 7.814 1,215 -0.24(-2.95%)
Sep 07, 2004 8.053 8.061 7.609 8.052 5,036 +0.08(+1.02%)
Sep 03, 2004 7.946 7.971 7.946 7.971 243 +0.21(+2.76%)
Sep 02, 2004 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
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.