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 (%)
Mar 30, 2007 9.686 10.29 9.686 10.29 9,943 +0.26(+2.62%)
Mar 29, 2007 10.93 11.09 9.948 10.02 21,835 -1.43(-12.48%)
Mar 28, 2007 11.33 11.45 11.31 11.45 3,997 +0.20(+1.75%)
Mar 27, 2007 11.38 11.42 11.17 11.25 3,239 -0.12(-1.08%)
Mar 26, 2007 11.75 11.75 11.07 11.38 13,600 +0.10(+0.87%)
Mar 23, 2007 11.30 11.31 11.28 11.28 3,022 +0.14(+1.25%)
Mar 22, 2007 11.30 11.30 11.05 11.14 6,824 -0.16(-1.38%)
Mar 21, 2007 11.08 11.30 11.07 11.30 11,611 +0.29(+2.61%)
Mar 20, 2007 11.08 11.16 11.00 11.01 5,883 +0.09(+0.83%)
Mar 19, 2007 10.65 10.92 10.65 10.92 11,605 +0.28(+2.63%)
Mar 16, 2007 10.65 10.68 10.48 10.64 6,119 +0.12(+1.17%)
Mar 15, 2007 10.08 10.52 10.08 10.52 4,467 +0.51(+5.09%)
Mar 14, 2007 10.01 10.01 10.01 10.01 973 -0.15(-1.46%)
Mar 13, 2007 10.01 10.15 10.08 10.15 243 +0.15(+1.48%)
Mar 12, 2007 10.27 10.27 9.907 10.01 4,422 -0.31(-3.03%)
Mar 09, 2007 10.51 10.52 10.32 10.32 3,043 -0.07(-0.71%)
Mar 08, 2007 10.40 10.56 10.13 10.39 4,542 +0.21(+2.02%)
Mar 07, 2007 10.03 10.26 10.03 10.19 1,399 +0.16(+1.64%)
Mar 06, 2007 10.15 10.27 10.02 10.02 2,601 +0.00(+0.00%)
Mar 05, 2007 9.858 10.19 9.850 10.02 4,490 -0.22(-2.17%)
Mar 02, 2007 9.612 10.27 9.612 10.24 1,339 +0.10(+0.97%)
Mar 01, 2007 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 28, 2007 10.06 10.15 9.866 10.15 1,185 -0.21(-1.98%)
Feb 27, 2007 10.61 10.61 10.35 10.35 4,727 -0.26(-2.48%)
Feb 26, 2007 10.77 10.88 10.07 10.61 6,707 -0.04(-0.39%)
Feb 23, 2007 10.48 10.65 10.47 10.65 5,345 +0.22(+2.13%)
Feb 22, 2007 10.15 10.43 10.15 10.43 1,275 +0.27(+2.67%)
Feb 21, 2007 9.948 10.16 9.948 10.16 2,370 +0.00(+0.00%)
Feb 20, 2007 10.16 10.25 10.16 10.16 852 -0.05(-0.48%)
Feb 16, 2007 10.21 10.21 10.21 10.21 426 +0.27(+2.73%)
Feb 15, 2007 9.940 9.940 9.940 9.940 1,095 +0.00(+0.00%)
Feb 14, 2007 9.940 9.940 9.936 9.940 2,781 -0.01(-0.08%)
Feb 13, 2007 9.973 9.973 9.948 9.948 243 +0.01(+0.08%)
Feb 12, 2007 9.948 10.09 9.940 9.940 2,583 -0.04(-0.41%)
Feb 09, 2007 9.981 9.981 9.981 9.981 121 +0.04(+0.41%)
Feb 08, 2007 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Feb 07, 2007 10.12 10.12 9.940 9.940 243 +0.00(+0.00%)
Feb 06, 2007 9.948 9.948 9.940 9.940 389 -0.20(-1.94%)
Feb 05, 2007 9.981 10.14 9.981 10.14 340 +0.37(+3.83%)
Feb 02, 2007 10.18 10.24 9.764 9.764 475 -0.32(-3.14%)
Feb 01, 2007 9.745 10.38 9.702 10.08 1,162 -0.21(-2.00%)
Jan 31, 2007 10.33 10.33 9.916 10.29 809 +0.39(+3.99%)
Jan 30, 2007 10.35 10.35 9.735 9.891 1,391 -0.51(-4.90%)
Jan 29, 2007 10.52 10.52 10.40 10.40 1,704 -0.03(-0.32%)
Jan 26, 2007 10.47 10.52 10.42 10.43 12,501 -0.05(-0.47%)
Jan 25, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Jan 24, 2007 10.71 10.71 10.48 10.48 1,217 -0.23(-2.15%)
Jan 23, 2007 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Jan 22, 2007 10.21 10.71 10.21 10.71 3,766 +0.46(+4.49%)
Jan 19, 2007 10.26 10.42 9.702 10.25 4,309 -0.13(-1.23%)
Jan 18, 2007 10.66 10.92 10.38 10.38 7,849 -0.28(-2.66%)
Jan 17, 2007 10.33 10.66 10.33 10.66 13,614 +0.58(+5.79%)
Jan 16, 2007 9.768 10.08 9.686 10.08 2,622 +0.44(+4.51%)
Jan 12, 2007 9.562 9.644 9.562 9.644 1,674 -0.04(-0.42%)
Jan 11, 2007 9.694 9.694 9.686 9.686 1,765 +0.02(+0.17%)
Jan 10, 2007 9.694 9.776 9.669 9.669 2,222 -0.02(-0.25%)
Jan 09, 2007 9.694 9.694 9.694 9.694 864 +0.00(+0.00%)
Jan 08, 2007 9.694 9.694 9.694 9.694 1,704 +0.00(+0.00%)
Jan 05, 2007 9.694 9.694 9.308 9.694 3,543 +0.00(+0.00%)
Jan 04, 2007 9.630 9.694 9.630 9.694 5,489 +0.25(+2.61%)
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.