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 (%)
Apr 29, 2010 1.931 1.931 1.931 1.931 0 -0.04(-2.08%)
Apr 28, 2010 1.972 1.972 1.972 1.972 304 +0.02(+1.00%)
Apr 27, 2010 1.857 1.952 1.857 1.952 253 +0.05(+2.42%)
Apr 26, 2010 1.898 1.906 1.889 1.906 4,780 +0.01(+0.43%)
Apr 23, 2010 1.898 1.898 1.898 1.898 1,376 -0.03(-1.70%)
Apr 22, 2010 1.972 1.976 1.889 1.930 1,582 -0.04(-2.09%)
Apr 21, 2010 1.972 1.972 1.972 1.972 1,095 -0.01(-0.41%)
Apr 20, 2010 1.980 1.980 1.980 1.980 365 -0.16(-7.31%)
Apr 16, 2010 2.136 2.136 2.136 2.136 0 +0.16(+7.88%)
Apr 15, 2010 1.996 1.996 1.980 1.980 1,217 -0.07(-3.21%)
Apr 14, 2010 1.980 2.054 1.980 2.046 730 +0.03(+1.63%)
Apr 09, 2010 2.013 2.013 2.013 2.013 0 -0.01(-0.41%)
Apr 08, 2010 1.988 2.021 1.980 2.021 2,312 -0.14(-6.46%)
Apr 07, 2010 1.857 2.177 1.857 2.161 5,477 +0.17(+8.68%)
Apr 06, 2010 2.054 2.054 1.988 1.988 4,747 +0.06(+2.98%)
Apr 05, 2010 1.824 1.931 1.824 1.931 5,105 +0.14(+8.10%)
Apr 01, 2010 2.103 1.786 1.786 1.786 46,865 -0.39(-17.96%)
Mar 30, 2010 2.177 2.177 2.177 2.177 0 +0.07(+3.11%)
Mar 29, 2010 2.128 2.128 2.111 2.111 2,836 -0.02(-0.77%)
Mar 26, 2010 2.128 2.128 2.128 2.128 419 +0.02(+1.17%)
Mar 25, 2010 2.103 2.103 2.103 2.103 542 +0.01(+0.39%)
Mar 24, 2010 2.095 2.095 2.095 2.095 243 -0.00(-0.05%)
Mar 23, 2010 2.096 2.096 2.096 2.096 304 -0.08(-3.72%)
Mar 19, 2010 2.177 2.177 2.177 2.177 0 +0.08(+3.92%)
Mar 17, 2010 2.095 2.095 2.095 2.095 0 -0.08(-3.77%)
Mar 12, 2010 2.161 2.177 2.177 2.177 1,825 +0.04(+1.92%)
Mar 10, 2010 2.136 2.136 2.136 2.136 0 -0.02(-0.76%)
Mar 05, 2010 2.152 2.152 2.152 2.152 0 +0.09(+4.38%)
Mar 03, 2010 2.136 2.062 2.062 2.062 730 -0.09(-4.20%)
Mar 02, 2010 2.152 2.152 2.152 2.152 1,192 -0.00(-0.15%)
Feb 26, 2010 2.259 2.156 2.156 2.156 2,799 +0.08(+3.72%)
Feb 24, 2010 2.054 2.078 2.078 2.078 3,651 -0.02(-0.78%)
Feb 23, 2010 2.095 2.095 2.095 2.095 1,217 -0.04(-1.92%)
Feb 16, 2010 2.136 2.136 2.136 2.136 243 -0.01(-0.38%)
Feb 12, 2010 2.152 2.144 2.144 2.144 1,460 -0.12(-5.09%)
Feb 11, 2010 2.144 2.259 2.136 2.259 50,334 +0.18(+8.70%)
Feb 04, 2010 2.078 2.078 2.078 2.078 1,582 -0.00(-0.00%)
Feb 03, 2010 2.103 2.103 2.078 2.078 486 -0.02(-1.17%)
Feb 01, 2010 2.103 2.103 2.103 2.103 2,434 -0.07(-3.40%)
Jan 28, 2010 2.177 2.177 2.177 2.177 0 +0.09(+4.33%)
Jan 26, 2010 2.087 2.087 2.087 2.087 0 +0.02(+0.79%)
Jan 25, 2010 2.070 2.074 2.070 2.070 2,921 +0.00(+0.00%)
Jan 21, 2010 2.054 2.070 2.070 2.070 9,129 +0.01(+0.40%)
Jan 20, 2010 2.062 2.070 2.062 2.062 2,635 +0.00(+0.00%)
Jan 19, 2010 2.169 2.169 2.062 2.062 2,032 -0.08(-3.83%)
Jan 15, 2010 2.144 2.144 2.144 2.144 1,339 -0.07(-3.33%)
Jan 13, 2010 2.218 2.218 2.218 2.218 1,704 -0.07(-3.23%)
Jan 11, 2010 2.144 2.292 2.292 2.292 6,816 +0.03(+1.45%)
Jan 08, 2010 2.070 2.259 2.062 2.259 4,849 +0.20(+9.56%)
Jan 06, 2010 2.103 2.062 2.062 2.062 3,895 -0.14(-6.34%)
Jan 05, 2010 2.259 2.259 2.202 2.202 452 +0.05(+2.29%)
Jan 04, 2010 2.152 2.152 2.152 2.152 166 +0.02(+0.77%)
Dec 31, 2009 2.185 2.136 2.136 2.136 4,990 +0.02(+0.77%)
Dec 30, 2009 2.292 2.292 2.120 2.120 243 +0.02(+0.78%)
Dec 28, 2009 2.103 2.103 2.103 2.103 0 -0.03(-1.53%)
Dec 24, 2009 2.136 2.136 2.136 2.136 2,960 +0.02(+1.17%)
Dec 23, 2009 1.955 2.111 1.955 2.111 3,752 +0.16(+7.98%)
Dec 22, 2009 1.959 1.959 1.955 1.955 1,468 +0.00(+0.00%)
Dec 21, 2009 1.955 2.103 1.955 1.955 5,083 +0.01(+0.42%)
Dec 18, 2009 1.955 1.955 1.947 1.947 732 -0.02(-0.84%)
Dec 16, 2009 1.963 1.963 1.963 1.963 0 -0.13(-6.27%)
Dec 15, 2009 1.931 2.095 1.931 2.095 5,485 +0.16(+8.05%)
Dec 14, 2009 1.939 1.939 1.939 1.939 365 -0.02(-1.23%)
Dec 11, 2009 1.963 1.963 1.963 1.963 121 +0.03(+1.68%)
Dec 09, 2009 1.931 1.931 1.931 1.931 0 -0.14(-6.75%)
Dec 07, 2009 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Dec 04, 2009 2.136 2.136 2.070 2.070 486 -0.01(-0.40%)
Dec 03, 2009 2.103 2.103 2.078 2.078 3,274 +0.01(+0.40%)
Dec 02, 2009 2.349 2.349 2.070 2.070 9,015 -0.31(-13.10%)
Dec 01, 2009 2.243 2.440 2.243 2.382 81,472 -0.02(-1.02%)
Nov 27, 2009 2.341 2.407 2.407 2.407 52,343 +0.07(+2.81%)
Nov 25, 2009 2.382 2.382 2.341 2.341 16,966 -0.02(-1.04%)
Nov 24, 2009 2.333 2.440 2.259 2.366 18,259 -0.03(-1.07%)
Nov 23, 2009 2.407 2.407 2.382 2.392 8,326 -0.02(-0.98%)
Nov 20, 2009 2.407 2.415 2.407 2.415 292 -0.01(-0.34%)
Nov 13, 2009 2.465 2.423 2.423 2.423 2,678 -0.04(-1.67%)
Nov 11, 2009 2.465 2.465 2.465 2.465 0 +0.01(+0.50%)
Nov 10, 2009 2.452 2.452 2.452 2.452 143 -0.07(-2.77%)
Nov 09, 2009 2.522 2.522 2.522 2.522 121 +0.09(+3.72%)
Nov 06, 2009 2.497 2.506 2.432 2.432 1,430 -0.00(-0.00%)
Nov 05, 2009 2.506 2.506 2.432 2.432 4,996 -0.04(-1.66%)
Nov 04, 2009 2.481 2.481 2.473 2.473 1,582 -0.06(-2.21%)
Nov 03, 2009 2.423 2.529 2.423 2.529 836 +0.11(+4.34%)
Nov 02, 2009 2.473 2.473 2.423 2.423 5,006 +0.00(+0.00%)
Oct 30, 2009 2.382 2.629 2.210 2.423 315,896 +0.00(+0.00%)
Oct 29, 2009 2.424 2.432 2.423 2.423 1,481 +0.02(+1.03%)
Oct 28, 2009 2.349 2.407 2.169 2.399 15,063 +0.04(+1.74%)
Oct 27, 2009 2.378 2.378 2.358 2.358 1,339 +0.00(+0.00%)
Oct 26, 2009 2.358 2.358 2.358 2.358 243 -0.25(-9.75%)
Oct 23, 2009 2.612 2.612 2.612 2.612 1,460 +0.19(+7.80%)
Oct 21, 2009 2.366 2.423 2.423 2.423 4,747 +0.04(+1.72%)
Oct 20, 2009 2.380 2.423 2.341 2.382 1,756 -0.08(-3.34%)
Oct 16, 2009 2.645 2.465 2.465 2.465 973 -0.16(-6.25%)
Oct 15, 2009 2.259 2.629 2.259 2.629 6,690 +0.32(+13.68%)
Oct 14, 2009 2.349 2.349 2.075 2.313 4,294 -0.07(-2.93%)
Oct 13, 2009 2.341 2.386 2.341 2.382 3,627 +0.04(+1.75%)
Oct 12, 2009 2.218 2.621 2.193 2.341 22,917 +0.27(+13.09%)
Oct 09, 2009 2.070 2.070 2.070 2.070 1,217 +0.01(+0.40%)
Oct 08, 2009 2.136 2.136 2.062 2.062 1,917 -0.05(-2.33%)
Oct 07, 2009 1.857 2.111 1.857 2.111 1,813 +0.06(+2.80%)
Oct 06, 2009 2.046 2.062 1.824 2.054 4,831 +0.12(+6.38%)
Oct 05, 2009 1.766 1.931 1.766 1.931 12,530 +0.06(+3.08%)
Oct 02, 2009 1.692 1.873 1.692 1.873 365 +0.11(+6.04%)
Oct 01, 2009 1.766 1.766 1.766 1.766 1,385 +0.00(+0.00%)
Sep 29, 2009 1.766 1.766 1.766 1.766 0 +0.05(+2.97%)
Sep 28, 2009 1.668 1.715 1.668 1.715 2,645 +0.01(+0.87%)
Sep 25, 2009 1.701 1.701 1.701 1.701 1,582 -0.15(-8.00%)
Sep 23, 2009 1.848 1.848 1.848 1.848 2,678 +0.00(+0.00%)
Sep 22, 2009 1.668 1.848 1.651 1.848 6,116 +0.18(+10.84%)
Sep 21, 2009 1.684 1.709 1.643 1.668 7,364 +0.02(+1.50%)
Sep 18, 2009 1.635 1.651 1.602 1.643 6,424 +0.01(+0.50%)
Sep 17, 2009 1.635 1.635 1.635 1.635 365 +0.00(+0.00%)
Sep 16, 2009 1.585 1.643 1.585 1.635 5,589 +0.07(+4.19%)
Sep 15, 2009 1.569 1.569 1.569 1.569 421 +0.09(+6.11%)
Sep 14, 2009 1.462 1.479 1.438 1.479 2,483 -0.04(-2.70%)
Sep 11, 2009 1.520 1.520 1.520 1.520 5,524 +0.00(+0.00%)
Sep 10, 2009 1.413 1.520 1.413 1.520 5,803 +0.12(+8.19%)
Sep 09, 2009 1.397 1.438 1.397 1.405 163,923 +0.01(+0.59%)
Sep 08, 2009 1.397 1.438 1.397 1.397 33,475 -0.01(-0.59%)
Sep 03, 2009 1.405 1.405 1.405 1.405 608 -0.02(-1.72%)
Sep 02, 2009 1.413 1.429 1.397 1.429 25,504 -0.03(-2.25%)
Sep 01, 2009 1.479 1.479 1.462 1.462 1,278 -0.02(-1.66%)
Aug 31, 2009 1.446 1.495 1.446 1.487 4,932 +0.05(+3.43%)
Aug 28, 2009 1.438 1.438 1.438 1.438 2,312 -0.04(-2.78%)
Aug 27, 2009 1.397 1.479 1.397 1.479 39,148 +0.06(+4.53%)
Aug 26, 2009 1.397 1.479 1.397 1.415 6,966 +0.02(+1.29%)
Aug 25, 2009 1.380 1.397 1.380 1.397 973 +0.04(+3.02%)
Aug 24, 2009 1.397 1.438 1.355 1.356 4,771 -0.12(-8.33%)
Aug 21, 2009 1.438 1.479 1.438 1.479 1,217 +0.06(+4.43%)
Aug 20, 2009 1.347 1.466 1.347 1.416 7,401 +0.10(+7.72%)
Aug 19, 2009 1.282 1.421 1.282 1.314 7,749 +0.00(+0.01%)
Aug 18, 2009 1.216 1.314 1.199 1.314 20,072 +0.10(+8.11%)
Aug 17, 2009 1.323 1.323 1.158 1.216 60,778 -0.08(-6.45%)
Aug 14, 2009 1.421 1.421 1.265 1.300 25,588 +0.05(+4.08%)
Aug 13, 2009 1.479 1.520 1.249 1.249 20,949 -0.25(-16.94%)
Aug 12, 2009 1.520 1.520 1.503 1.503 4,990 -0.02(-1.09%)
Aug 11, 2009 1.446 1.520 1.446 1.520 5,721 -0.04(-2.63%)
Aug 10, 2009 1.561 1.561 1.561 1.561 1,094 +0.05(+3.26%)
Aug 07, 2009 1.446 1.561 1.446 1.512 8,281 -0.01(-0.55%)
Aug 06, 2009 1.544 1.546 1.520 1.520 9,482 +0.04(+2.78%)
Aug 05, 2009 1.544 1.544 1.479 1.479 3,196 +0.00(+0.01%)
Aug 04, 2009 1.495 1.495 1.479 1.479 4,382 -0.02(-1.10%)
Aug 03, 2009 1.446 1.495 1.446 1.495 4,306 +0.15(+10.98%)
Jul 31, 2009 1.487 1.487 1.347 1.347 6,250 -0.02(-1.21%)
Jul 30, 2009 1.364 1.364 1.339 1.364 24,591 -0.01(-0.44%)
Jul 29, 2009 1.339 1.370 1.339 1.370 365 -0.03(-1.91%)
Jul 28, 2009 1.232 1.397 1.232 1.397 9,606 +0.07(+5.59%)
Jul 27, 2009 1.364 1.397 1.232 1.323 10,300 -0.04(-3.08%)
Jul 24, 2009 1.298 1.397 1.298 1.365 2,066 +0.01(+0.68%)
Jul 23, 2009 1.380 1.561 1.314 1.355 10,183 -0.02(-1.79%)
Jul 22, 2009 1.380 1.380 1.380 1.380 1,006 -0.04(-2.89%)
Jul 21, 2009 1.265 1.512 1.232 1.421 19,690 +0.12(+9.49%)
Jul 20, 2009 1.191 1.314 1.191 1.298 33,988 +0.12(+9.72%)
Jul 17, 2009 1.150 1.191 1.068 1.183 46,078 -0.02(-2.04%)
Jul 16, 2009 1.339 1.339 1.183 1.208 41,639 -0.14(-10.37%)
Jul 15, 2009 1.397 1.397 1.323 1.347 8,389 -0.05(-3.53%)
Jul 14, 2009 1.397 1.399 1.397 1.397 2,054 +0.07(+5.59%)
Jul 13, 2009 1.438 1.446 1.323 1.323 7,289 -0.12(-8.00%)
Jul 10, 2009 1.438 1.439 1.438 1.438 4,534 +0.00(+0.00%)
Jul 08, 2009 1.438 1.438 1.438 1.438 0 -0.00(-0.13%)
Jul 07, 2009 1.438 1.439 1.438 1.439 3,195 -0.09(-5.80%)
Jul 06, 2009 1.520 1.561 1.520 1.528 4,445 -0.01(-0.85%)
Jul 02, 2009 1.561 1.627 1.521 1.541 5,477 +0.05(+3.65%)
Jul 01, 2009 1.520 1.520 1.479 1.487 10,085 -0.07(-4.74%)
Jun 30, 2009 1.643 1.643 1.479 1.561 10,492 -0.07(-4.04%)
Jun 29, 2009 1.643 1.692 1.585 1.627 5,958 +0.12(+8.20%)
Jun 26, 2009 1.643 1.643 1.501 1.503 4,108 -0.04(-2.66%)
Jun 25, 2009 1.643 1.643 1.544 1.544 1,468 -0.10(-6.00%)
Jun 24, 2009 1.561 1.643 1.561 1.643 998 +0.04(+2.56%)
Jun 23, 2009 1.520 1.602 1.520 1.602 8,329 +0.08(+5.41%)
Jun 22, 2009 1.561 1.561 1.520 1.520 5,909 -0.24(-13.55%)
Jun 19, 2009 1.323 1.758 1.273 1.758 3,496 +0.36(+25.88%)
Jun 18, 2009 1.314 1.397 1.265 1.397 6,398 +0.08(+6.25%)
Jun 17, 2009 1.451 1.451 1.314 1.314 1,886 -0.02(-1.23%)
Jun 16, 2009 1.273 1.627 1.265 1.331 6,708 -0.18(-11.96%)
Jun 15, 2009 1.536 1.643 1.257 1.512 17,129 +0.06(+3.96%)
Jun 12, 2009 2.210 2.243 1.454 1.454 58,397 -0.36(-19.91%)
Jun 11, 2009 1.388 2.161 1.388 1.816 74,060 +0.83(+84.17%)
Jun 10, 2009 0.9858 1.002 0.9776 0.9858 11,564 +0.04(+4.35%)
Jun 08, 2009 0.9365 0.9447 0.9447 0.9447 730 -0.03(-3.36%)
Jun 05, 2009 0.9119 0.9776 0.9119 0.9776 6,060 +0.07(+8.18%)
Jun 04, 2009 0.9529 0.9530 0.9037 0.9037 8,520 -0.07(-7.17%)
Jun 03, 2009 0.9735 0.9735 0.9735 0.9735 304 -0.01(-1.25%)
Jun 02, 2009 1.037 1.037 0.9201 0.9858 4,625 -0.11(-9.77%)
Jun 01, 2009 1.093 1.093 1.093 1.093 175 +0.03(+2.94%)
May 29, 2009 1.150 1.150 1.061 1.061 2,312 -0.09(-7.71%)
May 28, 2009 1.117 1.150 1.117 1.150 317 -0.04(-3.45%)
May 27, 2009 1.150 1.191 1.150 1.191 1,766 +0.04(+3.58%)
May 21, 2009 1.150 1.150 1.150 1.150 121 -0.00(-0.01%)
May 13, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 12, 2009 1.183 1.183 1.150 1.150 523 -0.03(-2.78%)
May 11, 2009 1.150 1.183 1.150 1.183 939 +0.03(+2.86%)
May 05, 2009 1.150 1.150 1.150 1.150 0 +0.14(+13.83%)
May 04, 2009 0.8215 1.010 0.8215 1.010 1,433 +0.18(+21.76%)
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.