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 28, 2017 6.016 6.029 6.016 6.029 959 -0.04(-0.62%)
Apr 27, 2017 5.994 6.074 5.994 6.067 1,162 +0.06(+0.92%)
Apr 26, 2017 5.985 6.011 5.985 6.011 8,222 +0.02(+0.29%)
Apr 25, 2017 6.152 6.240 5.985 5.994 48,816 -0.02(-0.29%)
Apr 24, 2017 5.985 6.057 5.985 6.011 4,575 +0.00(+0.00%)
Apr 21, 2017 6.116 6.116 6.008 6.011 3,876 -0.01(-0.15%)
Apr 20, 2017 6.002 6.020 5.985 6.020 5,713 -0.01(-0.15%)
Apr 19, 2017 6.108 6.108 5.976 6.029 7,835 -0.06(-0.98%)
Apr 17, 2017 6.088 6.088 6.088 143 +0.17(+2.79%)
Apr 13, 2017 5.844 5.976 5.844 5.923 6,128 +0.07(+1.20%)
Apr 12, 2017 5.765 5.975 5.756 5.853 10,895 -0.01(-0.16%)
Apr 11, 2017 6.146 6.547 5.712 5.863 79,554 -0.17(-2.75%)
Apr 10, 2017 6.020 6.081 6.020 6.029 4,213 +0.02(+0.28%)
Apr 07, 2017 6.064 6.064 6.011 6.012 1,124 -0.09(-1.44%)
Apr 06, 2017 6.152 6.152 6.099 6.099 2,974 +0.00(+0.01%)
Apr 05, 2017 6.108 6.108 6.064 6.099 2,113 -0.04(-0.57%)
Apr 04, 2017 6.082 6.142 6.082 6.134 1,497 +0.06(+1.01%)
Apr 03, 2017 6.108 6.117 6.073 6.073 3,379 -0.06(-0.94%)
Mar 31, 2017 6.151 6.151 6.090 6.131 3,808 +0.04(+0.63%)
Mar 30, 2017 6.152 6.240 6.074 6.092 12,481 +0.03(+0.47%)
Mar 29, 2017 5.932 6.152 5.932 6.064 1,845 +0.04(+0.58%)
Mar 28, 2017 6.090 6.204 6.029 6.029 7,903 -0.34(-5.38%)
Mar 27, 2017 6.574 6.574 6.045 6.371 15,886 -0.62(-8.81%)
Mar 24, 2017 7.031 7.031 6.987 6.987 432 -0.26(-3.64%)
Mar 23, 2017 7.250 7.250 7.250 7.250 150 -0.04(-0.60%)
Mar 22, 2017 7.294 7.294 7.294 7.294 844 +0.00(+0.00%)
Mar 21, 2017 7.294 7.294 7.294 7.294 1,159 +0.02(+0.24%)
Mar 20, 2017 7.391 7.391 7.268 7.277 4,145 -0.12(-1.66%)
Mar 17, 2017 7.420 7.426 7.400 7.400 1,321 -0.05(-0.71%)
Mar 16, 2017 7.464 7.464 7.452 7.452 2,122 +0.05(+0.71%)
Mar 15, 2017 7.426 7.435 7.400 7.400 1,341 -0.10(-1.29%)
Mar 14, 2017 7.446 7.496 7.446 7.496 329 +0.11(+1.43%)
Mar 10, 2017 7.391 7.391 7.391 39 -0.08(-1.08%)
Mar 09, 2017 7.427 7.472 7.426 7.472 3,077 +0.05(+0.62%)
Mar 08, 2017 7.427 7.427 7.426 7.426 2,357 -0.05(-0.72%)
Mar 07, 2017 7.483 7.488 7.480 7.480 3,310 -0.02(-0.21%)
Mar 06, 2017 7.391 7.549 7.391 7.496 2,732 -0.01(-0.12%)
Mar 03, 2017 7.505 7.505 7.505 7.505 2,745 +0.08(+1.06%)
Mar 02, 2017 7.505 7.505 7.426 7.426 1,363 -0.04(-0.47%)
Mar 01, 2017 7.461 7.461 7.461 7.461 675 +0.02(+0.24%)
Feb 28, 2017 7.426 7.444 7.426 7.444 11,869 -0.05(-0.70%)
Feb 27, 2017 7.496 7.496 7.426 7.496 1,663 +0.07(+0.95%)
Feb 24, 2017 7.426 7.484 7.382 7.426 3,388 -0.05(-0.61%)
Feb 23, 2017 7.558 7.558 7.471 7.471 2,658 +0.05(+0.61%)
Feb 21, 2017 7.426 7.426 7.426 12 +0.00(+0.00%)
Feb 17, 2017 7.426 7.426 7.426 0 -0.03(-0.46%)
Feb 08, 2017 7.460 7.460 7.460 194 +0.01(+0.09%)
Feb 07, 2017 7.576 7.576 7.365 7.454 2,788 -0.02(-0.22%)
Feb 06, 2017 7.338 7.479 7.338 7.470 5,946 +0.12(+1.67%)
Feb 03, 2017 7.461 7.461 7.347 7.347 1,256 -0.19(-2.56%)
Feb 02, 2017 7.681 7.681 7.338 7.540 5,742 -0.10(-1.26%)
Feb 01, 2017 7.637 7.637 7.637 7.637 408 +0.00(+0.02%)
Jan 31, 2017 7.549 7.637 7.532 7.635 2,564 +0.09(+1.13%)
Jan 30, 2017 7.528 7.550 7.528 7.550 9,217 +0.05(+0.69%)
Jan 27, 2017 7.506 7.506 7.452 7.497 1,203 -0.01(-0.07%)
Jan 26, 2017 7.515 7.550 7.503 7.503 3,683 +0.01(+0.08%)
Jan 25, 2017 7.515 7.515 7.427 7.496 7,791 -0.00(-0.01%)
Jan 24, 2017 7.411 7.497 7.411 7.497 1,135 +0.04(+0.52%)
Jan 23, 2017 7.462 7.506 7.429 7.458 4,066 +0.12(+1.61%)
Jan 20, 2017 7.340 7.340 7.340 7.340 321 -0.17(-2.21%)
Jan 19, 2017 7.506 7.506 7.506 7.506 730 +0.06(+0.82%)
Jan 18, 2017 7.471 7.471 7.444 7.444 1,287 -0.04(-0.47%)
Jan 17, 2017 7.366 7.497 7.366 7.480 7,520 +0.08(+1.14%)
Jan 13, 2017 7.395 7.395 7.395 0 -0.08(-1.01%)
Jan 12, 2017 7.471 7.471 7.471 7.471 369 -0.06(-0.82%)
Jan 11, 2017 7.375 7.549 7.375 7.533 6,429 +0.04(+0.49%)
Jan 10, 2017 7.496 7.496 7.496 7.496 1,258 +0.10(+1.40%)
Jan 09, 2017 7.340 7.392 7.340 7.392 539 +0.13(+1.77%)
Jan 06, 2017 7.264 7.264 7.264 7.264 1,227 +0.05(+0.64%)
Jan 05, 2017 7.384 7.384 7.218 7.218 1,953 -0.17(-2.36%)
Jan 04, 2017 7.399 7.532 7.209 7.392 35,962 +0.09(+1.20%)
Jan 03, 2017 7.235 7.375 7.235 7.305 6,613 +0.08(+1.09%)
Dec 30, 2016 7.226 7.226 7.226 0 +0.02(+0.22%)
Dec 29, 2016 7.235 7.279 7.209 7.210 577 -0.06(-0.88%)
Dec 27, 2016 7.274 7.274 7.274 148 +0.88(+13.84%)
Dec 23, 2016 6.390 6.390 6.390 0 -0.86(-11.92%)
Dec 22, 2016 7.244 7.255 7.226 7.255 898 -0.04(-0.52%)
Dec 21, 2016 7.200 7.293 7.200 7.293 526 +0.03(+0.43%)
Dec 20, 2016 7.261 7.261 7.261 7.261 653 +0.05(+0.73%)
Dec 19, 2016 7.305 7.383 7.139 7.209 15,023 -0.10(-1.32%)
Dec 16, 2016 7.374 7.418 7.305 7.305 1,866 -0.10(-1.38%)
Dec 15, 2016 7.413 7.413 7.407 7.407 973 +0.09(+1.29%)
Dec 14, 2016 7.417 7.418 7.305 7.313 3,091 +0.01(+0.11%)
Dec 13, 2016 7.410 7.410 7.305 7.305 14,116 +0.00(+0.00%)
Dec 12, 2016 7.270 7.305 7.270 7.305 8,177 +0.02(+0.24%)
Dec 09, 2016 7.270 7.436 7.270 7.287 1,992 +0.02(+0.24%)
Dec 08, 2016 7.431 7.431 7.270 7.270 1,588 +0.01(+0.12%)
Dec 07, 2016 7.212 7.434 7.209 7.261 6,428 +0.05(+0.73%)
Dec 06, 2016 7.322 7.322 7.209 7.209 4,224 -0.09(-1.20%)
Dec 05, 2016 7.165 7.646 7.165 7.296 18,039 +0.09(+1.21%)
Dec 02, 2016 7.209 7.549 7.209 7.209 7,264 -0.01(-0.12%)
Dec 01, 2016 7.218 7.330 7.209 7.218 6,547 +0.00(+0.00%)
Nov 30, 2016 6.990 7.427 6.990 7.218 14,500 +0.17(+2.40%)
Nov 29, 2016 7.048 7.048 7.048 7.048 584 -0.07(-1.03%)
Nov 28, 2016 6.947 7.165 6.947 7.121 2,296 +0.17(+2.52%)
Nov 25, 2016 6.938 6.947 6.938 6.947 3,259 +0.01(+0.13%)
Nov 23, 2016 6.938 6.938 6.938 0 +0.68(+10.89%)
Nov 22, 2016 6.160 6.335 6.160 6.256 12,584 +0.11(+1.71%)
Nov 21, 2016 6.160 6.160 6.151 6.151 1,857 +0.03(+0.42%)
Nov 18, 2016 6.183 6.183 6.117 6.125 8,939 +0.01(+0.14%)
Nov 17, 2016 6.221 6.221 6.122 6.117 6,399 -0.16(-2.50%)
Nov 16, 2016 6.177 6.291 6.135 6.273 3,837 +0.10(+1.69%)
Nov 15, 2016 6.291 6.291 6.124 6.169 6,583 -0.10(-1.67%)
Nov 14, 2016 6.151 6.309 6.151 6.274 4,041 +0.12(+1.99%)
Nov 11, 2016 6.248 6.335 6.151 6.151 19,635 +0.00(+0.00%)
Nov 10, 2016 6.151 5.994 6.151 10,258 +0.16(+2.62%)
Nov 09, 2016 5.898 5.994 5.846 5.994 12,879 +0.10(+1.63%)
Nov 08, 2016 5.898 5.907 5.872 5.898 23,187 -0.04(-0.74%)
Nov 07, 2016 5.942 6.108 5.942 5.942 3,681 -0.02(-0.29%)
Nov 04, 2016 6.422 6.422 5.946 5.959 12,383 -0.44(-6.83%)
Nov 03, 2016 6.728 6.728 5.881 6.396 73,369 -0.35(-5.18%)
Nov 02, 2016 6.777 6.929 6.746 6.746 1,254 +0.02(+0.26%)
Nov 01, 2016 7.034 7.034 6.728 6.728 10,909 -0.31(-4.35%)
Oct 31, 2016 7.025 7.176 6.999 7.034 5,647 -0.04(-0.62%)
Oct 27, 2016 7.078 7.078 7.078 25 +0.04(+0.62%)
Oct 26, 2016 7.078 7.078 7.034 7.034 1,536 +0.08(+1.12%)
Oct 24, 2016 7.120 6.956 6.956 6.956 12 -0.11(-1.59%)
Oct 19, 2016 7.060 7.068 7.068 7.068 320 -0.03(-0.42%)
Oct 18, 2016 7.129 7.138 7.077 7.098 2,490 -0.00(-0.01%)
Oct 17, 2016 7.129 7.164 7.085 7.099 1,380 +0.03(+0.43%)
Oct 14, 2016 7.207 7.207 7.068 7.068 4,393 +0.02(+0.25%)
Oct 13, 2016 7.034 7.190 7.034 7.051 19,637 +0.02(+0.25%)
Oct 12, 2016 7.060 7.060 7.034 7.034 1,036 -0.05(-0.73%)
Oct 11, 2016 7.068 7.207 7.068 7.086 15,609 -0.01(-0.12%)
Oct 10, 2016 7.190 7.251 7.068 7.094 11,571 -0.10(-1.33%)
Oct 07, 2016 7.294 7.320 7.165 7.190 14,722 -0.13(-1.77%)
Oct 06, 2016 7.485 7.494 7.270 7.320 4,151 -0.11(-1.52%)
Oct 05, 2016 7.355 7.458 7.355 7.433 1,398 -0.11(-1.50%)
Oct 04, 2016 7.667 7.667 7.364 7.546 1,414 +0.35(+4.83%)
Oct 03, 2016 7.078 7.528 7.034 7.199 56,930 -0.01(-0.12%)
Sep 30, 2016 7.120 7.233 7.120 7.207 26,389 +0.01(+0.12%)
Sep 29, 2016 7.129 7.242 7.042 7.199 39,529 -0.02(-0.24%)
Sep 28, 2016 7.225 7.381 7.207 7.216 17,716 -0.13(-1.77%)
Sep 27, 2016 7.242 7.416 7.216 7.346 12,183 +0.18(+2.55%)
Sep 26, 2016 7.259 7.355 7.164 7.164 3,366 +0.03(+0.36%)
Sep 23, 2016 7.199 7.485 7.138 7.138 5,679 -0.03(-0.48%)
Sep 22, 2016 7.164 7.380 7.164 7.172 5,984 +0.02(+0.24%)
Sep 21, 2016 6.971 7.155 6.971 7.155 2,799 +0.21(+3.00%)
Sep 20, 2016 6.816 6.947 6.816 6.947 6,441 +0.17(+2.56%)
Sep 19, 2016 6.686 6.782 6.686 6.773 8,350 +0.09(+1.30%)
Sep 16, 2016 7.016 7.016 6.686 6.686 16,680 -0.33(-4.70%)
Sep 15, 2016 7.120 7.181 7.016 7.016 5,452 -0.16(-2.18%)
Sep 14, 2016 7.225 7.225 7.141 7.172 3,452 -0.03(-0.36%)
Sep 13, 2016 7.268 7.329 7.164 7.199 1,664 -0.01(-0.12%)
Sep 12, 2016 7.207 7.459 7.199 7.207 9,695 -0.02(-0.24%)
Sep 09, 2016 7.346 7.659 7.225 7.225 20,333 -0.26(-3.48%)
Sep 08, 2016 7.225 7.524 7.216 7.485 14,881 +0.13(+1.77%)
Sep 07, 2016 7.364 7.528 7.207 7.355 11,716 -0.02(-0.24%)
Sep 06, 2016 7.277 7.465 7.277 7.372 3,733 +0.09(+1.26%)
Sep 02, 2016 7.303 7.280 7.280 7.280 575 +0.00(+0.05%)
Sep 01, 2016 7.303 7.303 7.277 7.277 492 +0.08(+1.07%)
Aug 31, 2016 7.190 7.268 7.164 7.200 7,119 +0.01(+0.14%)
Aug 30, 2016 7.329 7.450 7.190 7.190 8,071 -0.09(-1.19%)
Aug 29, 2016 7.442 7.450 7.277 7.277 8,422 -0.19(-2.48%)
Aug 26, 2016 7.459 7.462 7.337 7.462 1,874 +0.10(+1.33%)
Aug 25, 2016 7.546 7.546 7.364 7.364 4,343 -0.26(-3.42%)
Aug 24, 2016 7.476 7.937 7.476 7.624 4,332 -0.18(-2.34%)
Aug 23, 2016 7.963 8.241 7.581 7.806 81,358 -0.11(-1.43%)
Aug 22, 2016 7.337 7.924 7.337 7.919 47,187 +0.42(+5.56%)
Aug 19, 2016 7.468 7.728 7.450 7.502 6,514 +0.16(+2.13%)
Aug 18, 2016 7.337 7.390 7.303 7.346 10,135 -0.00(-0.05%)
Aug 17, 2016 7.320 7.350 7.320 7.350 2,246 +0.01(+0.10%)
Aug 16, 2016 7.337 7.381 7.337 7.343 5,001 -0.02(-0.31%)
Aug 15, 2016 7.372 7.385 7.303 7.366 9,368 +0.17(+2.40%)
Aug 12, 2016 7.155 7.467 6.947 7.193 35,440 -0.32(-4.23%)
Aug 11, 2016 7.902 7.904 7.503 7.511 11,607 -0.42(-5.26%)
Aug 10, 2016 7.989 7.989 7.928 7.928 2,575 -0.07(-0.87%)
Aug 09, 2016 8.008 8.008 7.997 7.997 1,049 -0.04(-0.54%)
Aug 08, 2016 8.084 8.084 8.040 8.041 4,056 +0.00(+0.00%)
Aug 05, 2016 8.015 8.050 8.015 8.041 8,039 +0.00(+0.00%)
Aug 04, 2016 8.006 8.006 8.006 8.041 4,545 -0.03(-0.32%)
Aug 03, 2016 8.154 8.154 8.067 8.067 1,918 -0.02(-0.21%)
Aug 02, 2016 8.023 8.084 8.023 8.084 2,646 +0.01(+0.11%)
Aug 01, 2016 8.100 8.118 8.006 8.076 1,514 -0.05(-0.64%)
Jul 29, 2016 8.063 8.144 8.058 8.128 1,987 +0.05(+0.66%)
Jul 27, 2016 8.076 8.074 8.074 8.074 1,957 +0.03(+0.41%)
Jul 26, 2016 8.059 8.065 8.032 8.041 1,890 -0.06(-0.75%)
Jul 25, 2016 8.102 8.102 8.032 8.102 8,274 -0.00(-0.02%)
Jul 22, 2016 8.162 8.162 8.093 8.103 2,755 -0.05(-0.62%)
Jul 21, 2016 8.041 8.154 8.041 8.154 2,694 +0.04(+0.55%)
Jul 20, 2016 8.076 8.109 8.076 8.109 415 +0.05(+0.64%)
Jul 19, 2016 8.106 8.106 8.041 8.058 5,023 +0.02(+0.22%)
Jul 18, 2016 8.110 8.148 8.024 8.041 13,239 +0.01(+0.11%)
Jul 15, 2016 8.076 8.124 8.032 8.032 5,832 -0.04(-0.54%)
Jul 14, 2016 7.997 8.145 7.997 8.076 4,144 -0.08(-0.96%)
Jul 13, 2016 8.197 8.197 8.015 8.154 13,163 +0.15(+1.83%)
Jul 12, 2016 8.050 8.050 7.994 8.007 889 +0.05(+0.65%)
Jul 11, 2016 8.206 8.206 7.947 7.955 23,224 -0.16(-1.92%)
Jul 08, 2016 8.162 8.168 8.111 8.111 5,441 -0.01(-0.10%)
Jul 07, 2016 8.111 8.119 8.076 8.119 1,755 -0.00(-0.00%)
Jul 05, 2016 8.136 8.136 8.119 8.119 6,413 -0.02(-0.25%)
Jul 01, 2016 8.119 8.140 8.140 8.140 926 +0.06(+0.79%)
Jun 30, 2016 8.085 8.136 8.076 8.076 5,169 +0.01(+0.11%)
Jun 29, 2016 7.998 8.085 7.990 8.067 3,663 +0.09(+1.08%)
Jun 28, 2016 7.981 7.981 7.981 7.981 1,759 -0.02(-0.21%)
Jun 27, 2016 8.059 8.085 7.981 7.998 10,467 -0.07(-0.91%)
Jun 24, 2016 8.085 8.085 7.998 8.072 4,458 +0.06(+0.70%)
Jun 23, 2016 8.076 8.076 8.007 8.015 916 +0.04(+0.54%)
Jun 22, 2016 7.972 7.972 7.972 7.972 471 -0.01(-0.11%)
Jun 21, 2016 8.015 8.084 7.981 7.981 1,923 +0.01(+0.11%)
Jun 20, 2016 7.903 8.076 7.861 7.972 4,604 -0.13(-1.60%)
Jun 17, 2016 7.860 8.102 7.843 8.102 5,615 +0.15(+1.85%)
Jun 16, 2016 7.938 8.021 7.851 7.955 3,746 +0.10(+1.21%)
Jun 15, 2016 7.860 7.860 7.860 7.860 180 -0.10(-1.19%)
Jun 14, 2016 7.895 7.998 7.864 7.955 5,288 +0.10(+1.21%)
Jun 13, 2016 7.877 8.171 7.851 7.860 5,585 -0.03(-0.33%)
Jun 10, 2016 7.912 8.102 7.869 7.886 7,616 -0.03(-0.33%)
Jun 09, 2016 8.335 8.345 7.817 7.912 6,714 -0.06(-0.76%)
Jun 08, 2016 8.059 8.560 7.972 7.972 10,769 +0.00(+0.00%)
Jun 07, 2016 8.050 8.155 7.903 7.972 16,700 +0.08(+0.98%)
Jun 06, 2016 8.102 8.102 7.869 7.895 4,811 -0.01(-0.11%)
Jun 03, 2016 7.955 7.955 7.869 7.903 1,314 +0.15(+1.89%)
Jun 02, 2016 7.661 7.990 7.661 7.756 13,904 +0.10(+1.24%)
Jun 01, 2016 7.667 7.687 7.558 7.661 3,670 -0.06(-0.77%)
May 31, 2016 7.648 7.730 7.648 7.721 2,533 +0.01(+0.10%)
May 27, 2016 7.428 7.713 7.713 7.713 7,062 +0.37(+5.06%)
May 26, 2016 7.496 7.496 7.342 7.342 919 -0.19(-2.52%)
May 25, 2016 7.342 7.532 7.342 7.532 3,092 +0.18(+2.47%)
May 24, 2016 7.394 7.394 7.350 7.350 3,088 -0.00(-0.00%)
May 23, 2016 7.394 7.394 7.351 7.351 881 -0.04(-0.57%)
May 20, 2016 7.428 7.428 7.385 7.393 3,059 -0.03(-0.36%)
May 19, 2016 7.471 7.471 7.350 7.420 3,132 +0.08(+1.06%)
May 18, 2016 7.160 7.485 7.160 7.342 22,003 +0.18(+2.53%)
May 17, 2016 7.195 7.338 6.937 7.160 4,680 -0.03(-0.48%)
May 16, 2016 7.134 7.316 6.910 7.195 11,369 -0.03(-0.48%)
May 13, 2016 7.420 8.086 7.186 7.229 11,195 -0.19(-2.56%)
May 12, 2016 7.549 7.549 7.359 7.420 7,347 -0.69(-8.52%)
May 11, 2016 8.188 8.619 8.111 8.111 12,073 -0.06(-0.74%)
May 10, 2016 7.817 8.171 7.787 8.171 23,090 +0.35(+4.53%)
May 09, 2016 7.938 7.938 7.683 7.817 42,663 -0.06(-0.80%)
May 06, 2016 7.834 8.028 7.730 7.880 47,175 +0.19(+2.50%)
May 05, 2016 7.981 7.981 7.670 7.687 12,741 -0.31(-3.89%)
May 04, 2016 7.990 8.024 7.990 7.998 649 +0.00(+0.00%)
May 03, 2016 7.998 7.998 7.877 7.998 7,646 +0.01(+0.09%)
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.