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 (%)
Apr 30, 2012 3.636 3.702 3.636 3.689 5,595 +0.06(+1.68%)
Apr 27, 2012 3.743 3.767 3.488 3.627 21,374 -0.07(-2.00%)
Apr 26, 2012 3.734 3.743 3.553 3.702 8,855 +0.05(+1.35%)
Apr 25, 2012 3.586 3.776 3.586 3.652 7,402 +0.01(+0.23%)
Apr 24, 2012 3.685 3.850 3.644 3.644 19,010 +0.02(+0.68%)
Apr 23, 2012 3.381 3.619 3.381 3.619 40,404 +0.32(+9.73%)
Apr 20, 2012 3.405 3.405 3.298 3.298 9,160 -0.07(-2.20%)
Apr 19, 2012 3.397 3.397 3.372 3.372 728 -0.02(-0.49%)
Apr 18, 2012 3.405 3.414 3.290 3.389 14,892 +0.04(+1.23%)
Apr 17, 2012 3.381 3.438 3.348 3.348 5,203 +0.03(+0.99%)
Apr 16, 2012 3.430 3.430 3.200 3.315 2,193 -0.10(-2.89%)
Apr 13, 2012 3.290 3.430 3.290 3.414 1,689 +0.17(+5.33%)
Apr 12, 2012 3.331 3.438 3.209 3.241 12,328 -0.09(-2.69%)
Apr 11, 2012 3.356 3.364 3.331 3.331 2,796 +0.08(+2.51%)
Apr 10, 2012 3.488 3.488 3.249 3.249 12,273 -0.19(-5.50%)
Apr 09, 2012 3.430 3.438 3.290 3.438 17,851 -0.03(-0.95%)
Apr 05, 2012 3.479 3.488 3.447 3.471 10,698 +0.02(+0.48%)
Apr 04, 2012 3.348 3.488 3.348 3.455 30,597 +0.08(+2.44%)
Apr 03, 2012 3.340 3.381 3.290 3.372 17,260 +0.05(+1.38%)
Apr 02, 2012 3.249 3.364 3.249 3.326 13,270 +0.13(+3.91%)
Mar 30, 2012 3.266 3.269 3.201 3.201 5,262 -0.06(-1.96%)
Mar 29, 2012 3.414 3.422 3.266 3.266 8,911 -0.03(-1.00%)
Mar 28, 2012 4.022 4.022 3.216 3.298 83,174 -0.57(-14.68%)
Mar 27, 2012 3.743 3.957 3.743 3.866 15,658 +0.10(+2.62%)
Mar 26, 2012 3.677 3.858 3.677 3.767 12,758 +0.10(+2.69%)
Mar 23, 2012 3.693 3.858 3.660 3.669 17,899 +0.02(+0.68%)
Mar 22, 2012 3.463 3.644 3.455 3.644 10,257 +0.17(+4.93%)
Mar 21, 2012 3.488 3.488 3.473 3.473 6,321 +0.06(+1.73%)
Mar 20, 2012 3.430 3.438 3.414 3.414 19,734 +0.00(+0.00%)
Mar 19, 2012 3.397 3.430 3.381 3.414 10,681 +0.03(+0.80%)
Mar 16, 2012 3.331 3.386 3.331 3.386 5,163 -0.02(-0.56%)
Mar 15, 2012 3.290 3.405 3.290 3.405 4,182 +0.03(+0.98%)
Mar 14, 2012 3.374 3.374 3.372 3.372 4,058 -0.02(-0.73%)
Mar 13, 2012 3.405 3.405 3.397 3.397 902 +0.03(+0.98%)
Mar 12, 2012 3.364 3.364 3.364 3.364 679 +0.00(+0.00%)
Mar 09, 2012 3.364 3.364 3.364 3.364 607 +0.00(+0.00%)
Mar 08, 2012 3.364 3.364 3.356 3.364 972 +0.04(+1.24%)
Mar 07, 2012 3.323 3.323 3.323 3.323 243 +0.02(+0.50%)
Mar 06, 2012 3.405 3.405 3.298 3.307 3,532 -0.07(-1.95%)
Mar 05, 2012 3.372 3.373 3.307 3.372 2,781 +0.00(+0.00%)
Mar 02, 2012 3.402 3.402 3.307 3.372 2,916 +0.04(+1.12%)
Mar 01, 2012 3.405 3.405 3.323 3.335 3,425 -0.07(-1.96%)
Feb 29, 2012 3.315 3.402 3.315 3.402 702 +0.10(+3.13%)
Feb 28, 2012 3.430 3.430 3.298 3.298 1,400 -0.13(-3.84%)
Feb 27, 2012 3.381 3.430 3.331 3.430 5,920 +0.10(+2.96%)
Feb 24, 2012 3.331 3.331 3.331 3.331 436 +0.00(+0.00%)
Feb 23, 2012 3.307 3.344 3.307 3.331 1,445 +0.00(+0.00%)
Feb 22, 2012 3.422 3.422 3.331 3.331 486 -0.11(-3.11%)
Feb 21, 2012 3.405 3.439 3.372 3.438 40,607 +0.07(+1.95%)
Feb 17, 2012 3.331 3.405 3.307 3.372 21,536 +0.04(+1.23%)
Feb 16, 2012 3.290 3.372 3.290 3.331 7,744 +0.04(+1.20%)
Feb 15, 2012 3.290 3.292 3.290 3.292 1,762 +0.00(+0.05%)
Feb 14, 2012 3.298 3.299 3.290 3.290 1,637 -0.02(-0.50%)
Feb 13, 2012 3.307 3.307 3.307 3.307 1,191 -0.07(-1.95%)
Feb 09, 2012 3.372 3.372 3.372 3.372 3,525 +0.03(+0.99%)
Feb 08, 2012 3.340 3.340 3.340 3.340 1,580 +0.01(+0.25%)
Feb 07, 2012 3.356 3.372 3.331 3.331 2,315 +0.04(+1.25%)
Feb 06, 2012 3.290 3.340 3.290 3.290 7,408 +0.03(+0.82%)
Feb 03, 2012 3.282 3.290 3.249 3.264 2,796 -0.01(-0.31%)
Feb 02, 2012 3.266 3.274 3.266 3.274 1,823 -0.02(-0.50%)
Feb 01, 2012 3.224 3.298 3.208 3.290 11,063 +0.05(+1.52%)
Jan 31, 2012 3.192 3.241 3.191 3.241 15,922 +0.08(+2.55%)
Jan 30, 2012 3.183 3.183 3.160 3.160 3,315 +0.03(+1.11%)
Jan 27, 2012 3.126 3.126 3.126 3.126 218 +0.00(+0.00%)
Jan 26, 2012 3.126 3.167 3.126 3.126 11,659 -0.02(-0.52%)
Jan 25, 2012 3.002 3.167 3.002 3.142 32,026 +0.16(+5.23%)
Jan 24, 2012 2.953 3.126 2.887 2.986 31,394 +0.02(+0.81%)
Jan 23, 2012 3.019 3.043 2.961 2.962 16,137 -0.11(-3.72%)
Jan 20, 2012 3.025 3.118 3.002 3.076 6,327 -0.04(-1.32%)
Jan 19, 2012 2.994 3.118 2.994 3.118 6,074 +0.12(+3.84%)
Jan 18, 2012 2.994 3.118 2.920 3.002 9,336 +0.10(+3.40%)
Jan 17, 2012 2.879 2.904 2.879 2.904 486 +0.09(+3.22%)
Jan 12, 2012 2.805 2.813 2.813 2.813 729 +0.00(+0.00%)
Jan 11, 2012 3.042 3.042 2.813 2.813 547 +0.02(+0.59%)
Jan 10, 2012 2.821 2.821 2.797 2.797 1,547 -0.08(-2.86%)
Jan 09, 2012 2.821 2.879 2.821 2.879 699 +0.01(+0.32%)
Jan 06, 2012 2.871 2.871 2.854 2.870 3,647 -0.01(-0.31%)
Jan 05, 2012 2.780 2.879 2.780 2.879 1,891 -0.03(-1.13%)
Jan 04, 2012 2.871 2.920 2.747 2.912 1,738 +0.07(+2.31%)
Dec 30, 2011 2.912 2.912 2.756 2.846 1,660 -0.07(-2.26%)
Dec 29, 2011 2.912 2.912 2.912 2.912 6,929 +0.01(+0.28%)
Dec 28, 2011 2.838 2.912 2.723 2.904 11,235 +0.06(+2.02%)
Dec 27, 2011 2.821 2.879 2.821 2.846 5,733 +0.00(+0.06%)
Dec 23, 2011 2.895 2.895 2.844 2.844 3,056 -0.25(-8.03%)
Dec 21, 2011 2.813 3.093 2.813 3.093 8,764 +0.16(+5.62%)
Dec 20, 2011 2.797 2.928 2.797 2.928 1,580 +0.01(+0.34%)
Dec 19, 2011 2.838 3.118 2.838 2.918 11,285 +0.03(+1.08%)
Dec 16, 2011 3.109 3.109 2.846 2.887 2,910 +0.01(+0.29%)
Dec 14, 2011 2.879 2.879 2.879 2.879 0 -0.25(-7.89%)
Dec 13, 2011 3.126 3.126 3.126 3.126 243 +0.08(+2.70%)
Dec 12, 2011 3.035 3.076 2.714 3.043 13,793 +0.01(+0.27%)
Dec 09, 2011 3.043 3.044 3.035 3.035 607 +0.03(+1.10%)
Dec 08, 2011 2.797 3.002 2.797 3.002 1,179 +0.21(+7.35%)
Dec 07, 2011 2.862 2.862 2.797 2.797 1,074 -0.07(-2.30%)
Dec 06, 2011 2.813 2.862 2.813 2.862 1,968 +0.05(+1.75%)
Dec 05, 2011 2.862 3.076 2.780 2.813 25,782 -0.03(-1.16%)
Dec 02, 2011 2.846 2.846 2.846 2.846 243 -0.08(-2.81%)
Dec 01, 2011 2.871 2.984 2.871 2.928 1,642 +0.06(+2.01%)
Nov 30, 2011 3.035 3.035 2.871 2.871 5,959 -0.05(-1.72%)
Nov 28, 2011 3.011 2.921 2.921 2.921 2,431 +0.00(+0.03%)
Nov 23, 2011 2.945 2.920 2.920 2.920 24,922 -0.12(-3.79%)
Nov 22, 2011 2.945 3.035 2.945 3.035 10,095 +0.09(+3.07%)
Nov 21, 2011 2.920 2.987 2.920 2.945 7,817 -0.02(-0.83%)
Nov 18, 2011 2.937 2.969 2.920 2.969 4,134 +0.05(+1.69%)
Nov 17, 2011 2.920 2.927 2.920 2.920 2,270 +0.00(+0.00%)
Nov 16, 2011 2.961 2.961 2.920 2.920 7,491 -0.11(-3.64%)
Nov 15, 2011 2.961 3.030 2.961 3.030 1,765 +0.09(+2.91%)
Nov 14, 2011 3.076 3.076 2.921 2.945 19,498 -0.13(-4.28%)
Nov 11, 2011 3.076 3.076 3.027 3.076 2,922 +0.12(+3.89%)
Nov 10, 2011 3.076 3.076 2.961 2.961 2,559 -0.02(-0.83%)
Nov 09, 2011 3.068 3.076 2.961 2.986 9,041 -0.07(-2.42%)
Nov 08, 2011 3.307 3.307 2.961 3.060 59,280 -0.56(-15.44%)
Nov 07, 2011 3.553 3.619 3.553 3.618 6,155 +0.05(+1.36%)
Nov 04, 2011 3.562 3.636 3.488 3.570 6,840 -0.01(-0.23%)
Nov 03, 2011 3.537 3.578 3.537 3.578 1,945 +0.12(+3.57%)
Nov 01, 2011 3.414 3.455 3.455 3.455 1,823 +0.06(+1.69%)
Oct 31, 2011 3.323 3.446 3.290 3.397 11,125 +0.06(+1.72%)
Oct 28, 2011 3.323 3.372 3.307 3.340 5,053 +0.01(+0.25%)
Oct 27, 2011 3.447 3.447 3.290 3.331 14,367 -0.03(-0.98%)
Oct 26, 2011 3.372 3.372 3.356 3.364 851 +0.03(+0.99%)
Oct 25, 2011 3.397 3.417 3.307 3.331 5,102 +0.02(+0.50%)
Oct 24, 2011 3.241 3.399 3.241 3.315 1,584 +0.15(+4.68%)
Oct 21, 2011 3.447 3.447 3.109 3.167 12,010 -0.35(-10.07%)
Oct 20, 2011 3.152 3.537 3.101 3.521 2,188 -0.02(-0.44%)
Oct 19, 2011 3.537 3.545 3.537 3.537 1,094 +0.00(+0.00%)
Oct 18, 2011 3.545 3.563 3.405 3.537 2,711 +0.08(+2.38%)
Oct 17, 2011 3.220 3.463 3.220 3.455 4,048 +0.08(+2.44%)
Oct 14, 2011 3.372 3.414 3.290 3.372 3,023 -0.00(-0.02%)
Oct 13, 2011 3.266 3.414 3.266 3.373 4,128 +0.10(+3.04%)
Oct 12, 2011 3.249 3.274 3.249 3.274 393 +0.05(+1.53%)
Oct 11, 2011 3.208 3.241 3.208 3.224 11,713 +0.02(+0.51%)
Oct 10, 2011 3.126 3.208 3.126 3.208 5,608 +0.11(+3.45%)
Oct 07, 2011 3.035 3.118 3.035 3.101 7,252 +0.06(+1.89%)
Oct 06, 2011 2.920 3.085 2.920 3.043 1,612 +0.03(+1.12%)
Oct 05, 2011 3.052 3.052 2.879 3.010 11,736 +0.05(+1.64%)
Oct 04, 2011 3.159 3.243 2.961 2.961 1,762 -0.20(-6.25%)
Oct 03, 2011 3.372 3.372 3.134 3.159 6,885 -0.28(-8.13%)
Sep 30, 2011 3.290 3.442 3.290 3.438 3,645 -0.02(-0.46%)
Sep 29, 2011 3.455 3.455 3.454 3.454 851 -0.03(-0.96%)
Sep 28, 2011 3.652 3.652 3.389 3.488 2,116 +0.01(+0.24%)
Sep 27, 2011 3.455 3.660 3.471 3.479 4,020 +0.02(+0.71%)
Sep 26, 2011 3.364 3.455 3.364 3.455 6,578 +0.13(+3.96%)
Sep 23, 2011 3.425 3.455 3.323 3.323 1,141 -0.10(-2.88%)
Sep 22, 2011 3.521 3.521 3.290 3.422 9,109 -0.27(-7.35%)
Sep 21, 2011 3.726 3.726 3.545 3.693 5,727 -0.03(-0.88%)
Sep 20, 2011 3.726 3.734 3.726 3.726 4,984 +0.08(+2.26%)
Sep 19, 2011 3.734 3.734 3.603 3.644 16,795 -0.07(-1.99%)
Sep 16, 2011 3.619 3.718 3.340 3.718 11,222 +0.10(+2.73%)
Sep 15, 2011 3.743 3.743 3.315 3.619 13,639 -0.08(-2.22%)
Sep 14, 2011 3.825 3.841 3.674 3.702 26,926 -0.13(-3.43%)
Sep 13, 2011 3.841 3.841 3.702 3.833 5,543 -0.01(-0.21%)
Sep 12, 2011 3.784 4.006 3.743 3.841 1,774 -0.04(-1.06%)
Sep 09, 2011 3.932 3.948 3.880 3.882 1,458 -0.09(-2.20%)
Sep 08, 2011 4.031 4.055 3.924 3.970 5,148 +0.08(+1.95%)
Sep 07, 2011 4.022 4.031 3.866 3.894 9,268 -0.08(-1.94%)
Sep 06, 2011 3.948 4.022 3.866 3.971 9,175 -0.05(-1.27%)
Sep 02, 2011 4.022 4.031 3.948 4.022 8,080 +0.10(+2.52%)
Sep 01, 2011 3.907 4.031 3.907 3.924 364 -0.13(-3.25%)
Aug 31, 2011 4.055 4.055 4.047 4.055 4,563 +0.00(+0.00%)
Aug 30, 2011 3.998 4.055 3.990 4.055 2,624 +0.07(+1.65%)
Aug 29, 2011 3.973 4.055 3.907 3.989 9,132 +0.02(+0.41%)
Aug 26, 2011 3.981 3.981 3.973 3.973 6,443 -0.01(-0.21%)
Aug 25, 2011 3.989 3.989 3.981 3.981 972 -0.01(-0.21%)
Aug 24, 2011 3.965 4.063 3.957 3.989 2,651 +0.04(+1.04%)
Aug 23, 2011 3.973 3.973 3.825 3.948 23,059 -0.02(-0.62%)
Aug 22, 2011 3.973 3.973 3.907 3.973 7,962 -0.08(-2.03%)
Aug 19, 2011 4.080 4.212 4.055 4.055 1,010 -0.05(-1.20%)
Aug 18, 2011 4.236 4.236 4.014 4.105 7,707 -0.16(-3.67%)
Aug 17, 2011 4.286 4.310 3.866 4.261 41,473 +0.19(+4.65%)
Aug 16, 2011 3.767 4.113 3.695 4.072 17,632 +0.35(+9.51%)
Aug 15, 2011 3.734 3.915 3.717 3.718 15,358 -0.02(-0.44%)
Aug 12, 2011 3.669 3.734 3.660 3.734 2,796 +0.04(+1.11%)
Aug 11, 2011 3.208 3.693 3.208 3.693 22,984 +0.56(+17.85%)
Aug 10, 2011 3.167 3.233 2.912 3.134 11,419 +0.00(+0.00%)
Aug 09, 2011 3.364 3.497 2.986 3.134 14,097 -0.06(-1.80%)
Aug 08, 2011 2.904 3.364 2.204 3.192 42,369 -0.30(-8.71%)
Aug 05, 2011 4.170 4.170 2.821 3.496 20,714 -0.42(-10.71%)
Aug 04, 2011 4.063 4.072 3.915 3.915 2,480 -0.13(-3.25%)
Aug 03, 2011 4.269 4.277 3.989 4.047 4,011 +0.10(+2.50%)
Aug 02, 2011 4.088 4.121 3.891 3.948 12,969 -0.10(-2.44%)
Aug 01, 2011 4.047 4.096 3.784 4.047 20,572 +0.03(+0.82%)
Jul 29, 2011 3.899 4.014 3.866 4.014 3,585 +0.12(+3.17%)
Jul 28, 2011 4.047 4.063 3.891 3.891 2,188 -0.16(-3.86%)
Jul 27, 2011 4.096 4.096 3.874 4.047 6,033 -0.04(-1.01%)
Jul 26, 2011 4.088 4.096 4.036 4.088 6,004 -0.01(-0.20%)
Jul 25, 2011 4.072 4.096 4.067 4.096 10,079 +0.02(+0.60%)
Jul 22, 2011 4.072 4.074 4.063 4.072 8,206 +0.01(+0.21%)
Jul 21, 2011 4.063 4.063 4.039 4.063 6,230 -0.00(-0.00%)
Jul 20, 2011 3.989 4.063 3.989 4.063 5,970 +0.03(+0.82%)
Jul 19, 2011 3.907 4.031 3.905 4.031 10,368 +0.12(+3.16%)
Jul 18, 2011 3.800 3.907 3.800 3.907 7,390 +0.09(+2.37%)
Jul 15, 2011 3.882 3.907 3.817 3.817 4,719 -0.05(-1.33%)
Jul 14, 2011 3.907 3.907 3.866 3.868 2,298 -0.04(-1.00%)
Jul 13, 2011 3.907 3.907 3.907 3.907 395 +0.00(+0.00%)
Jul 12, 2011 3.800 3.907 3.800 3.907 2,504 +0.02(+0.42%)
Jul 11, 2011 3.907 3.907 3.808 3.891 18,416 +0.02(+0.64%)
Jul 08, 2011 3.866 3.866 3.866 3.866 486 +0.00(+0.00%)
Jul 07, 2011 3.891 3.907 3.866 3.866 3,039 +0.00(+0.02%)
Jul 06, 2011 3.784 3.907 3.784 3.865 4,917 +0.11(+3.05%)
Jul 05, 2011 3.660 3.866 3.660 3.751 7,346 +0.09(+2.47%)
Jul 01, 2011 3.578 3.660 3.578 3.660 2,025 +0.05(+1.37%)
Jun 30, 2011 3.611 3.677 3.611 3.611 972 +0.01(+0.25%)
Jun 29, 2011 3.685 3.743 3.602 3.602 1,045 -0.08(-2.25%)
Jun 28, 2011 3.766 3.766 3.607 3.685 1,063 -0.01(-0.22%)
Jun 27, 2011 3.636 3.776 3.578 3.693 9,604 +0.06(+1.51%)
Jun 24, 2011 3.627 3.638 3.603 3.638 516 -0.10(-2.79%)
Jun 23, 2011 3.784 3.784 3.743 3.743 1,748 -0.00(-0.00%)
Jun 22, 2011 3.710 3.784 3.690 3.743 4,741 -0.04(-1.08%)
Jun 21, 2011 3.685 3.784 3.685 3.784 11,269 +0.19(+5.26%)
Jun 20, 2011 3.603 3.611 3.595 3.595 9,814 -0.01(-0.23%)
Jun 17, 2011 3.751 3.784 3.603 3.603 10,624 -0.13(-3.52%)
Jun 16, 2011 3.751 3.751 3.685 3.734 2,719 -0.09(-2.37%)
Jun 15, 2011 3.734 3.825 3.726 3.825 2,680 +0.10(+2.65%)
Jun 14, 2011 3.693 3.726 3.628 3.726 7,746 +0.09(+2.49%)
Jun 13, 2011 3.627 3.734 3.595 3.636 17,902 -0.02(-0.45%)
Jun 10, 2011 3.702 3.702 3.595 3.652 2,114 -0.03(-0.89%)
Jun 09, 2011 3.636 3.702 3.595 3.685 5,672 +0.05(+1.36%)
Jun 08, 2011 3.636 3.639 3.636 3.636 680 -0.00(-0.08%)
Jun 07, 2011 3.660 3.660 3.639 3.639 4,106 -0.01(-0.37%)
Jun 06, 2011 3.595 3.743 3.595 3.652 18,584 -0.01(-0.22%)
Jun 03, 2011 3.660 3.660 3.660 3.660 216 +0.00(+0.00%)
May 24, 2011 3.619 3.660 3.611 3.660 2,532 +0.05(+1.36%)
May 23, 2011 3.603 3.660 3.603 3.611 7,815 +0.03(+0.92%)
May 20, 2011 3.693 3.701 3.578 3.578 2,858 -0.04(-1.14%)
May 19, 2011 3.603 3.709 3.356 3.619 27,234 +0.04(+1.15%)
May 18, 2011 3.743 3.743 3.553 3.578 9,506 -0.12(-3.31%)
May 17, 2011 3.743 3.754 3.636 3.701 68,449 -0.05(-1.34%)
May 16, 2011 3.636 3.792 3.636 3.751 5,602 +0.12(+3.16%)
May 13, 2011 3.734 3.799 3.611 3.636 3,971 -0.02(-0.45%)
May 12, 2011 3.570 3.825 3.566 3.652 70,233 +0.36(+11.00%)
May 11, 2011 3.290 3.290 3.257 3.290 8,978 +0.01(+0.25%)
May 10, 2011 3.200 3.282 3.200 3.282 9,256 +0.10(+3.19%)
May 09, 2011 3.200 3.200 3.134 3.181 1,371 -0.02(-0.60%)
May 06, 2011 3.134 3.200 3.134 3.200 638 +0.10(+3.18%)
May 05, 2011 3.192 3.192 3.101 3.101 1,592 -0.02(-0.79%)
May 04, 2011 3.179 3.179 3.126 3.126 1,926 -0.02(-0.52%)
May 03, 2011 3.175 3.192 3.142 3.142 4,133 -0.01(-0.18%)
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.