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 (%)
Mar 31, 2021 5.899 6.414 5.794 6.290 18,588 +0.54(+9.45%)
Mar 30, 2021 5.813 5.813 5.747 5.747 413 -0.11(-1.95%)
Mar 29, 2021 5.861 5.861 5.861 151 +0.00(+0.00%)
Mar 26, 2021 5.756 5.861 5.756 5.861 314 +0.11(+1.99%)
Mar 25, 2021 5.823 5.890 5.728 5.747 3,770 -0.17(-2.90%)
Mar 24, 2021 5.899 6.004 5.899 5.918 2,414 +0.02(+0.32%)
Mar 23, 2021 5.899 5.899 5.899 5.899 290 -0.04(-0.64%)
Mar 22, 2021 5.871 6.185 5.871 5.937 364 -0.19(-3.11%)
Mar 19, 2021 6.080 6.137 5.999 6.128 5,351 +0.17(+2.88%)
Mar 18, 2021 5.956 6.136 5.956 5.956 792 +0.05(+0.81%)
Mar 17, 2021 5.909 5.910 5.909 5.909 1,429 -0.26(-4.22%)
Mar 16, 2021 6.099 6.174 6.099 6.169 2,711 +0.10(+1.62%)
Mar 15, 2021 5.947 6.071 5.899 6.071 866 +0.31(+5.46%)
Mar 12, 2021 6.147 6.509 5.747 5.756 35,361 -0.40(-6.57%)
Mar 11, 2021 5.957 6.175 5.956 6.161 3,241 +0.03(+0.48%)
Mar 10, 2021 6.140 6.140 5.899 6.132 616 -0.03(-0.56%)
Mar 09, 2021 6.195 6.195 6.162 6.166 984 +0.18(+2.95%)
Mar 08, 2021 5.989 5.989 5.989 5.989 1,222 +0.14(+2.35%)
Mar 05, 2021 5.956 6.328 5.851 5.851 8,919 -0.16(-2.69%)
Mar 04, 2021 6.214 6.214 5.978 6.013 1,920 -0.22(-3.52%)
Mar 03, 2021 6.061 6.233 6.033 6.233 1,745 +0.07(+1.08%)
Mar 02, 2021 6.233 6.283 6.166 6.166 6,460 -0.29(-4.43%)
Mar 01, 2021 6.528 6.557 6.452 6.452 2,698 +0.21(+3.36%)
Feb 26, 2021 6.528 6.528 6.242 6.242 8,289 -0.03(-0.46%)
Feb 25, 2021 6.404 6.566 6.271 6.271 4,519 -0.24(-3.66%)
Feb 24, 2021 6.480 6.557 6.312 6.509 6,680 +0.23(+3.64%)
Feb 23, 2021 6.490 6.614 6.266 6.280 9,763 -0.30(-4.63%)
Feb 22, 2021 6.461 6.728 6.410 6.585 14,552 +0.34(+5.50%)
Feb 19, 2021 6.195 6.423 6.175 6.242 9,968 +0.26(+4.30%)
Feb 18, 2021 6.195 6.433 5.985 5.985 6,261 -0.13(-2.18%)
Feb 17, 2021 5.974 6.118 5.966 6.118 2,773 +0.06(+0.94%)
Feb 16, 2021 5.909 6.185 5.894 6.061 6,996 +0.21(+3.58%)
Feb 12, 2021 5.909 5.956 5.785 5.851 7,869 -0.23(-3.76%)
Feb 11, 2021 6.061 6.248 6.052 6.080 13,043 -0.09(-1.39%)
Feb 10, 2021 6.623 6.623 6.052 6.166 25,240 -0.53(-7.97%)
Feb 09, 2021 5.861 7.100 5.861 6.700 185,815 +0.71(+11.76%)
Feb 08, 2021 5.947 5.994 5.785 5.994 12,923 -0.05(-0.87%)
Feb 05, 2021 6.118 6.375 5.918 6.047 16,474 -0.26(-4.15%)
Feb 04, 2021 6.356 6.414 5.737 6.309 80,557 +0.23(+3.76%)
Feb 03, 2021 6.290 6.352 5.718 6.080 27,369 +0.08(+1.27%)
Feb 02, 2021 5.842 6.004 5.670 6.004 69,822 +0.35(+6.24%)
Feb 01, 2021 5.585 5.832 5.575 5.651 10,862 +0.04(+0.68%)
Jan 29, 2021 5.613 5.956 5.613 5.613 23,084 -0.08(-1.41%)
Jan 28, 2021 5.750 5.967 5.613 5.693 14,314 +0.00(+0.07%)
Jan 27, 2021 6.461 6.461 5.651 5.689 27,886 -0.69(-10.76%)
Jan 26, 2021 5.766 6.385 5.613 6.376 98,350 +0.73(+13.01%)
Jan 25, 2021 5.842 5.947 5.623 5.642 10,035 +0.02(+0.34%)
Jan 22, 2021 5.728 5.823 5.547 5.623 13,850 -0.35(-5.90%)
Jan 21, 2021 5.909 5.975 5.728 5.975 5,579 +0.23(+3.98%)
Jan 20, 2021 5.756 5.909 5.747 5.747 757 -0.10(-1.63%)
Jan 19, 2021 5.851 6.062 5.728 5.842 26,863 -0.36(-5.84%)
Jan 15, 2021 6.118 6.204 6.118 6.204 1,573 +0.18(+3.01%)
Jan 14, 2021 6.004 6.242 5.994 6.023 10,163 +0.03(+0.48%)
Jan 13, 2021 5.880 6.052 5.871 5.994 3,543 -0.29(-4.55%)
Jan 12, 2021 6.242 6.280 5.867 6.280 1,469 -0.03(-0.47%)
Jan 11, 2021 5.994 6.310 5.718 6.310 21,577 +0.23(+3.78%)
Jan 08, 2021 6.185 6.195 6.046 6.080 4,302 -0.16(-2.60%)
Jan 07, 2021 5.832 6.404 5.756 6.242 18,917 +0.30(+5.14%)
Jan 06, 2021 5.737 6.099 5.489 5.937 25,226 +0.01(+0.16%)
Jan 05, 2021 5.537 6.169 5.518 5.928 19,776 +0.32(+5.78%)
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.