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 31, 2022 5.783 5.783 5.735 5.737 1,175 -0.06(-0.96%)
Mar 30, 2022 6.155 6.183 5.792 5.792 2,592 -0.09(-1.48%)
Mar 29, 2022 5.687 6.012 5.687 5.879 16,257 -0.03(-0.47%)
Mar 28, 2022 5.725 5.907 5.725 5.907 4,387 +0.14(+2.40%)
Mar 25, 2022 5.768 5.768 5.768 5.768 201 -0.08(-1.39%)
Mar 18, 2022 5.849 70 -0.04(-0.65%)
Mar 17, 2022 5.716 5.897 5.592 5.888 6,465 +0.14(+2.49%)
Mar 16, 2022 5.859 5.964 5.744 5.744 7,694 +0.01(+0.17%)
Mar 15, 2022 5.764 5.764 5.735 5.735 399 -0.01(-0.17%)
Mar 14, 2022 5.744 5.744 5.744 5.744 396 -0.17(-2.90%)
Mar 11, 2022 5.961 5.961 5.916 5.916 785 +0.11(+1.97%)
Mar 09, 2022 5.802 127 +0.17(+3.05%)
Mar 08, 2022 5.630 5.630 5.630 5.630 489 -0.02(-0.34%)
Mar 07, 2022 5.630 5.649 5.630 5.649 1,125 -0.11(-1.83%)
Mar 04, 2022 5.678 5.792 5.668 5.754 1,793 -0.09(-1.55%)
Mar 03, 2022 5.840 5.845 5.840 5.845 472 -0.00(-0.08%)
Mar 02, 2022 5.830 5.849 5.830 5.849 583 +0.19(+3.37%)
Mar 01, 2022 5.735 5.811 5.659 5.659 1,482 -0.11(-1.98%)
Feb 28, 2022 5.706 5.802 5.706 5.773 998 -0.05(-0.82%)
Feb 25, 2022 5.697 5.821 5.697 5.821 676 +0.01(+0.16%)
Feb 24, 2022 5.697 5.811 5.601 5.811 9,892 +0.09(+1.50%)
Feb 23, 2022 5.716 5.725 5.716 5.725 2,695 -0.07(-1.15%)
Feb 22, 2022 5.792 5.792 5.783 5.792 527 +0.02(+0.33%)
Feb 18, 2022 5.773 0 +0.05(+0.83%)
Feb 17, 2022 5.716 5.773 5.640 5.725 7,439 +0.00(+0.00%)
Feb 16, 2022 5.668 5.735 5.563 5.725 15,626 -0.04(-0.66%)
Feb 15, 2022 5.857 5.857 5.678 5.764 1,498 +0.10(+1.68%)
Feb 14, 2022 5.601 5.649 5.582 5.668 18,994 -0.02(-0.34%)
Feb 11, 2022 5.861 5.861 5.668 5.687 6,983 -0.28(-4.64%)
Feb 10, 2022 5.954 6.040 5.888 5.964 12,423 -0.06(-0.95%)
Feb 09, 2022 5.936 6.040 5.936 6.021 1,087 -0.05(-0.79%)
Feb 08, 2022 6.021 6.098 5.974 6.069 1,872 +0.11(+1.92%)
Feb 07, 2022 6.040 6.059 5.954 5.954 12,866 -0.05(-0.79%)
Feb 04, 2022 5.923 6.002 5.923 6.002 15,626 +0.02(+0.32%)
Feb 03, 2022 5.916 6.078 5.754 5.983 52,784 +0.18(+3.13%)
Feb 02, 2022 5.754 5.821 5.649 5.802 28,529 -0.13(-2.25%)
Feb 01, 2022 5.582 5.964 5.582 5.935 23,567 +0.10(+1.63%)
Jan 31, 2022 5.964 5.840 71,873 -0.27(-4.38%)
Jan 28, 2022 5.725 6.956 4.981 6.107 2,997,761 +0.50(+8.84%)
Jan 27, 2022 5.744 5.744 5.563 5.611 4,376 -0.16(-2.81%)
Jan 26, 2022 5.708 5.773 5.708 5.773 6,208 +0.03(+0.46%)
Jan 25, 2022 5.589 5.747 5.589 5.747 2,454 +0.11(+1.90%)
Jan 24, 2022 5.821 5.821 5.563 5.639 13,872 -0.26(-4.49%)
Jan 21, 2022 5.904 5.904 5.904 5.904 561 +0.02(+0.28%)
Jan 20, 2022 5.907 5.907 5.840 5.888 2,935 -0.08(-1.28%)
Jan 18, 2022 5.964 261 +0.08(+1.30%)
Jan 14, 2022 5.888 0 -0.07(-1.12%)
Jan 13, 2022 5.880 5.993 5.880 5.954 987 +0.10(+1.63%)
Jan 12, 2022 6.062 6.062 5.849 5.859 6,189 -0.18(-3.00%)
Jan 11, 2022 5.954 6.890 5.735 6.040 49,406 +0.26(+4.46%)
Jan 06, 2022 5.783 5.783 5.783 35 +0.00(+0.00%)
Jan 05, 2022 5.687 5.783 5.687 5.783 3,357 +0.08(+1.34%)
Jan 04, 2022 5.811 5.886 5.477 5.706 29,873 -0.01(-0.17%)
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.