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 (%)
Feb 27, 2004 6.835 7.065 6.835 6.983 3,286 -0.08(-1.16%)
Feb 26, 2004 7.065 7.147 7.065 7.065 3,408 -0.09(-1.26%)
Feb 25, 2004 7.024 7.188 6.777 7.155 8,155 +0.13(+1.87%)
Feb 24, 2004 7.024 7.024 7.024 7.024 0 +0.00(+0.00%)
Feb 23, 2004 7.023 7.024 7.023 7.024 1,217 +0.13(+1.89%)
Feb 20, 2004 6.778 7.065 6.777 6.893 1,582 -0.01(-0.11%)
Feb 19, 2004 6.892 6.901 6.892 6.901 1,947 +0.04(+0.60%)
Feb 18, 2004 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Feb 17, 2004 6.753 6.860 6.745 6.860 852 +0.05(+0.72%)
Feb 13, 2004 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Feb 12, 2004 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Feb 11, 2004 7.188 7.188 6.810 6.810 2,556 -0.20(-2.90%)
Feb 10, 2004 7.024 7.024 6.983 7.014 2,678 -0.04(-0.61%)
Feb 09, 2004 6.975 7.057 6.975 7.057 4,747 +0.03(+0.47%)
Feb 06, 2004 6.705 7.024 6.703 7.024 9,373 +0.04(+0.59%)
Feb 05, 2004 6.983 6.983 6.983 6.983 0 +0.00(+0.00%)
Feb 04, 2004 6.983 6.983 6.983 6.983 0 +0.00(+0.00%)
Feb 03, 2004 7.024 7.024 6.688 6.983 4,747 +0.02(+0.35%)
Feb 02, 2004 6.917 6.958 6.687 6.958 3,895 +0.25(+3.67%)
Jan 30, 2004 6.712 6.712 6.712 6.712 730 -0.25(-3.66%)
Jan 29, 2004 6.777 6.966 6.777 6.966 365 +0.11(+1.56%)
Jan 28, 2004 6.876 6.876 6.745 6.860 730 -0.02(-0.36%)
Jan 27, 2004 6.720 6.892 6.720 6.884 2,191 +0.14(+2.11%)
Jan 26, 2004 6.742 6.742 6.742 6.742 243 +0.01(+0.09%)
Jan 23, 2004 6.754 6.754 6.671 6.736 365 -0.21(-2.96%)
Jan 22, 2004 6.835 6.942 6.678 6.942 2,191 +0.27(+4.06%)
Jan 21, 2004 6.860 6.860 6.671 6.671 973 -0.30(-4.35%)
Jan 20, 2004 6.671 6.974 6.671 6.974 2,678 +0.34(+5.19%)
Jan 16, 2004 7.057 7.246 6.630 6.630 5,112 -0.23(-3.35%)
Jan 15, 2004 6.991 6.991 6.794 6.860 1,704 +0.24(+3.60%)
Jan 14, 2004 6.664 6.664 6.621 6.621 365 -0.44(-6.17%)
Jan 13, 2004 7.237 7.237 7.057 7.057 365 +0.10(+1.42%)
Jan 12, 2004 6.958 6.958 6.958 6.958 121 -0.05(-0.70%)
Jan 09, 2004 7.007 7.007 7.007 7.007 0 +0.00(+0.00%)
Jan 08, 2004 7.007 7.007 7.007 7.007 0 +0.00(+0.00%)
Jan 07, 2004 6.876 7.188 6.876 7.007 3,225 +0.11(+1.55%)
Jan 06, 2004 6.909 6.924 6.753 6.901 3,651 -0.16(-2.21%)
Jan 05, 2004 6.942 7.057 6.942 7.057 608 -0.13(-1.83%)
Dec 31, 2003 6.958 7.254 6.958 7.188 1,582 +0.34(+4.92%)
Dec 30, 2003 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Dec 29, 2003 6.705 6.860 6.703 6.851 2,069 -0.02(-0.36%)
Dec 26, 2003 6.736 6.876 6.695 6.876 852 +0.00(+0.00%)
Dec 24, 2003 6.876 6.876 6.876 6.876 238 +0.08(+1.21%)
Dec 23, 2003 6.506 6.794 6.506 6.794 2,799 +0.02(+0.24%)
Dec 22, 2003 6.786 6.786 6.777 6.777 486 -0.05(-0.72%)
Dec 19, 2003 6.531 6.827 6.531 6.827 2,132 +0.04(+0.61%)
Dec 18, 2003 6.786 6.786 6.786 6.786 0 +0.00(+0.00%)
Dec 17, 2003 6.786 6.786 6.786 6.786 0 +0.00(+0.00%)
Dec 16, 2003 6.786 6.786 6.786 6.786 121 +0.00(+0.00%)
Dec 15, 2003 6.802 6.802 6.786 6.786 273 +0.07(+1.10%)
Dec 12, 2003 6.712 6.712 6.712 6.712 0 +0.00(+0.00%)
Dec 11, 2003 6.720 6.720 6.646 6.712 608 -0.08(-1.21%)
Dec 10, 2003 6.736 6.794 6.736 6.794 669 -0.14(-2.01%)
Dec 09, 2003 6.933 6.933 6.933 6.933 243 -0.09(-1.29%)
Dec 08, 2003 6.892 7.122 6.728 7.024 9,309 +0.04(+0.59%)
Dec 05, 2003 6.851 7.377 6.851 6.983 3,773 +0.20(+3.02%)
Dec 04, 2003 6.778 6.778 6.778 6.778 0 +0.00(+0.00%)
Dec 03, 2003 6.778 6.778 6.778 6.778 0 +0.00(+0.00%)
Dec 02, 2003 6.778 6.778 6.778 6.778 121 +0.02(+0.26%)
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.