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 (%)
Feb 27, 2009 0.8461 0.8626 0.8461 0.8626 1,217 +0.04(+5.00%)
Feb 26, 2009 0.8626 0.8626 0.8215 0.8215 1,412 -0.02(-2.72%)
Feb 25, 2009 0.8461 0.8445 0.8445 0.8445 0 +0.00(+0.00%)
Feb 24, 2009 0.8626 0.8667 0.8215 0.8445 2,373 +0.01(+0.78%)
Feb 23, 2009 0.8379 0.8379 0.8379 0.8379 1,526 -0.07(-7.27%)
Feb 20, 2009 0.8872 0.9037 0.8626 0.9037 2,243 +0.02(+2.80%)
Feb 18, 2009 0.8790 0.8790 0.8790 0.8790 0 +0.00(+0.00%)
Feb 17, 2009 0.8790 0.8790 0.8790 0.8790 121 +0.02(+1.90%)
Feb 13, 2009 0.8872 0.8872 0.8626 0.8626 486 -0.08(-8.70%)
Feb 12, 2009 0.9447 0.9447 0.9447 0.9447 13,998 +0.02(+1.77%)
Feb 11, 2009 0.9447 0.9447 0.9283 0.9283 3,651 -0.02(-1.74%)
Feb 10, 2009 0.9858 0.9858 0.9447 0.9447 33,572 +0.00(+0.00%)
Feb 09, 2009 0.9447 0.9447 0.9447 0.9447 0 +0.00(+0.00%)
Feb 06, 2009 0.9447 0.9447 0.9447 0.9447 12,781 -0.08(-8.00%)
Feb 05, 2009 1.027 1.027 1.027 1.027 4,260 +0.08(+8.70%)
Feb 03, 2009 0.9447 0.9447 0.9447 0.9447 0 +0.00(+0.00%)
Feb 02, 2009 0.9529 1.052 0.9447 0.9447 43,801 -0.12(-11.54%)
Jan 30, 2009 1.060 1.068 1.060 1.068 365 +0.12(+12.07%)
Jan 29, 2009 0.9858 0.9858 0.9529 0.9529 486 -0.03(-3.33%)
Jan 28, 2009 0.9858 0.9858 0.9858 0.9858 0 +0.00(+0.00%)
Jan 27, 2009 0.9858 0.9858 0.9858 0.9858 608 -0.02(-1.64%)
Jan 26, 2009 1.002 1.002 0.9940 1.002 486 +0.00(+0.00%)
Jan 23, 2009 0.9858 1.117 0.9858 1.002 1,460 -0.07(-6.15%)
Jan 22, 2009 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Jan 21, 2009 1.068 1.068 1.068 1.068 1,095 -0.02(-1.51%)
Jan 20, 2009 0.9858 1.084 0.9858 1.084 365 +0.02(+1.53%)
Jan 13, 2009 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Jan 12, 2009 0.9940 1.117 0.9916 1.068 1,297 +0.10(+9.91%)
Jan 08, 2009 0.9694 0.9717 0.9717 0.9717 1,582 -0.15(-13.66%)
Jan 07, 2009 1.125 1.125 1.125 1.125 226 +0.06(+5.39%)
Jan 06, 2009 1.125 1.125 1.068 1.068 1,834 +0.19(+21.95%)
Jan 05, 2009 0.9858 1.017 0.8757 0.8757 2,438 -0.27(-23.86%)
Jan 02, 2009 1.027 1.150 0.9694 1.150 1,704 +0.16(+16.67%)
Dec 31, 2008 0.8954 0.9858 0.8954 0.9858 0 +0.08(+9.09%)
Dec 30, 2008 0.9037 0.9037 0.9037 0.9037 1,095 -0.04(-4.01%)
Dec 29, 2008 0.9483 0.9483 0.9414 0.9414 730 -0.01(-1.21%)
Dec 26, 2008 0.9529 0.9529 0.9529 0.9529 0 +0.00(+0.00%)
Dec 24, 2008 1.068 1.068 0.9529 0.9529 4,018 +0.05(+5.45%)
Dec 23, 2008 0.9119 0.9119 0.9037 0.9037 243 -0.01(-1.08%)
Dec 22, 2008 0.9858 0.9858 0.9037 0.9135 2,433 +0.01(+1.09%)
Dec 19, 2008 0.9037 0.9037 0.9037 0.9037 749 -0.58(-39.23%)
Dec 18, 2008 0.9858 1.512 0.7558 1.487 20,328 +0.50(+50.83%)
Dec 17, 2008 0.8215 1.183 0.8215 0.9858 6,329 +0.22(+29.03%)
Dec 16, 2008 0.7640 0.7640 0.7558 0.7640 1,095 -0.07(-8.82%)
Dec 15, 2008 0.8051 0.8379 0.7476 0.8379 2,595 +0.00(+0.00%)
Dec 12, 2008 0.8379 0.8379 0.8379 0.8379 2,276 -0.03(-3.76%)
Dec 11, 2008 0.8707 0.8708 0.8707 0.8707 3,043 +0.01(+0.94%)
Dec 10, 2008 0.8626 0.8626 0.8626 0.8626 121 -0.12(-12.50%)
Dec 09, 2008 0.8626 0.9858 0.8379 0.9858 1,339 +0.02(+1.69%)
Dec 08, 2008 1.240 1.240 0.8626 0.9694 1,460 -0.27(-21.85%)
Dec 05, 2008 1.585 1.594 1.240 1.240 2,680 -0.35(-22.17%)
Dec 04, 2008 0.9037 1.627 0.7640 1.594 6,419 +0.90(+128.24%)
Dec 03, 2008 0.6983 0.6983 0.6983 0.6983 608 +0.00(+0.00%)
Dec 02, 2008 0.6983 0.6983 0.6983 0.6983 578 -0.04(-5.56%)
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.