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 30, 2018 7.098 7.467 7.098 7.467 6,167 +0.13(+1.78%)
Apr 27, 2018 7.197 7.478 7.089 7.337 1,322 +0.05(+0.67%)
Apr 26, 2018 6.980 7.288 6.980 7.288 1,366 +0.06(+0.85%)
Apr 25, 2018 6.772 7.261 6.727 7.226 2,478 +0.11(+1.60%)
Apr 24, 2018 6.971 7.116 6.699 7.112 3,793 -0.00(-0.05%)
Apr 23, 2018 7.125 7.125 7.116 7.116 1,114 -0.09(-1.22%)
Apr 20, 2018 7.204 7.204 7.204 7.204 690 -0.13(-1.76%)
Apr 19, 2018 7.333 7.333 7.333 7.333 328 -0.14(-1.82%)
Apr 18, 2018 7.351 7.469 7.152 7.469 679 +0.00(+0.00%)
Apr 17, 2018 7.469 7.469 7.469 7.469 626 +0.07(+0.97%)
Apr 16, 2018 7.451 7.560 7.378 7.397 4,343 -0.06(-0.79%)
Apr 13, 2018 7.496 7.496 7.090 7.455 6,405 -0.04(-0.54%)
Apr 12, 2018 7.496 7.496 7.496 7.496 566 +0.03(+0.36%)
Apr 11, 2018 7.378 7.496 7.378 7.469 2,262 +0.10(+1.32%)
Apr 10, 2018 7.469 7.469 7.349 7.371 853 +0.08(+1.14%)
Apr 09, 2018 7.197 7.288 7.197 7.288 1,706 +0.02(+0.30%)
Apr 05, 2018 7.266 7.266 7.266 46 +0.23(+3.25%)
Apr 04, 2018 6.862 7.152 6.862 7.037 1,274 -0.04(-0.60%)
Apr 03, 2018 6.896 7.157 6.896 7.080 2,367 +0.06(+0.84%)
Apr 02, 2018 6.933 7.080 6.919 7.021 5,599 -0.00(-0.07%)
Mar 29, 2018 7.025 7.025 7.025 0 -0.13(-1.77%)
Mar 28, 2018 6.877 7.152 6.844 7.152 10,959 +0.36(+5.33%)
Mar 27, 2018 6.872 6.872 6.700 6.790 1,180 +0.14(+2.04%)
Mar 26, 2018 6.749 6.749 6.654 6.654 733 -0.05(-0.69%)
Mar 23, 2018 6.736 6.736 6.700 6.700 497 -0.20(-2.87%)
Mar 22, 2018 7.016 7.143 6.835 6.899 6,132 -0.09(-1.30%)
Mar 21, 2018 6.908 7.057 6.880 6.989 12,416 +0.20(+2.93%)
Mar 20, 2018 6.971 6.971 6.745 6.790 11,662 -0.12(-1.75%)
Mar 19, 2018 6.808 6.911 6.808 6.911 1,354 +0.10(+1.51%)
Mar 16, 2018 6.717 7.016 6.711 6.808 6,947 -0.36(-5.05%)
Mar 14, 2018 7.170 7.170 7.170 20 +0.16(+2.33%)
Mar 13, 2018 6.971 7.007 6.746 7.007 5,442 +0.32(+4.76%)
Mar 12, 2018 6.790 7.000 6.689 6.689 9,301 -0.06(-0.83%)
Mar 09, 2018 6.745 6.745 6.681 6.745 2,259 +0.16(+2.48%)
Mar 07, 2018 6.582 6.582 6.582 41 -0.04(-0.55%)
Mar 06, 2018 6.618 6.618 6.618 6.618 465 -0.09(-1.35%)
Mar 05, 2018 6.707 7.152 6.707 6.708 11,443 +0.05(+0.82%)
Mar 02, 2018 6.591 6.821 6.591 6.654 2,028 -0.18(-2.67%)
Mar 01, 2018 6.895 6.895 6.835 6.837 4,580 +0.19(+2.88%)
Feb 28, 2018 7.126 7.126 6.645 6.645 905 -0.48(-6.73%)
Feb 27, 2018 7.125 7.125 7.125 7.125 407 +0.18(+2.61%)
Feb 26, 2018 6.944 6.944 6.944 6.944 207 -0.23(-3.18%)
Feb 23, 2018 6.654 7.172 6.654 7.172 3,011 +0.58(+8.82%)
Feb 21, 2018 6.591 6.591 6.591 94 +0.12(+1.81%)
Feb 20, 2018 6.456 6.923 6.429 6.474 14,212 -0.20(-3.03%)
Feb 16, 2018 6.676 6.676 6.676 0 -0.07(-1.00%)
Feb 15, 2018 6.908 6.908 6.744 6.744 885 +0.30(+4.60%)
Feb 13, 2018 6.447 6.447 6.447 17 -0.04(-0.65%)
Feb 12, 2018 6.519 6.519 6.489 6.489 6,830 +0.02(+0.23%)
Feb 09, 2018 6.429 6.681 6.429 6.474 3,216 -0.52(-7.46%)
Feb 07, 2018 6.996 6.996 6.996 4 +0.16(+2.38%)
Feb 06, 2018 6.744 6.833 6.744 6.833 609 +0.09(+1.33%)
Feb 05, 2018 6.429 6.744 6.429 6.744 4,887 +0.21(+3.22%)
Feb 02, 2018 6.753 6.807 6.533 6.533 2,424 -0.38(-5.44%)
Feb 01, 2018 6.968 6.968 6.744 6.909 1,684 +0.10(+1.51%)
Jan 31, 2018 6.965 6.965 6.744 6.807 5,640 -0.04(-0.66%)
Jan 26, 2018 6.851 6.851 6.851 20 -0.17(-2.37%)
Jan 25, 2018 6.878 7.018 6.875 7.018 3,040 +0.05(+0.71%)
Jan 24, 2018 6.822 6.968 6.822 6.968 4,668 +0.07(+0.98%)
Jan 23, 2018 7.076 7.076 6.878 6.901 3,427 -0.34(-4.66%)
Jan 19, 2018 7.238 7.238 7.238 95 +0.00(+0.00%)
Jan 18, 2018 7.130 7.238 7.130 7.238 3,790 +0.11(+1.58%)
Jan 17, 2018 7.553 7.553 7.094 7.125 3,047 -0.25(-3.36%)
Jan 16, 2018 7.562 7.562 7.562 7.373 10,603 -0.19(-2.50%)
Jan 12, 2018 7.562 7.562 7.562 0 +0.00(+0.06%)
Jan 11, 2018 7.373 7.562 7.373 7.557 1,543 +0.27(+3.70%)
Jan 10, 2018 7.166 7.287 7.095 7.287 5,009 +0.12(+1.69%)
Jan 09, 2018 7.193 7.580 7.117 7.166 2,700 -0.08(-1.12%)
Jan 08, 2018 7.243 7.580 7.243 7.247 1,402 -0.22(-3.01%)
Jan 05, 2018 7.211 7.472 7.211 7.472 1,359 -0.15(-1.93%)
Jan 03, 2018 7.619 7.619 7.619 7 +0.11(+1.48%)
Jan 02, 2018 7.536 7.508 7.508 940 -0.03(-0.38%)
Dec 29, 2017 7.536 7.536 7.536 0 +0.26(+3.64%)
Dec 28, 2017 7.272 7.272 7.272 7.272 306 -0.37(-4.86%)
Dec 27, 2017 7.157 7.652 7.157 7.643 6,608 +0.23(+3.16%)
Dec 26, 2017 7.086 7.517 7.086 7.409 5,857 +0.21(+2.94%)
Dec 22, 2017 7.679 7.760 7.197 7.197 10,555 -0.56(-7.25%)
Dec 21, 2017 6.977 7.760 6.977 7.760 18,755 +0.45(+6.15%)
Dec 20, 2017 6.977 7.310 6.924 7.310 5,836 +0.34(+4.91%)
Dec 19, 2017 6.923 6.968 6.923 6.968 6,026 +0.05(+0.66%)
Dec 18, 2017 6.799 6.922 6.764 6.922 14,710 +0.10(+1.43%)
Dec 15, 2017 6.825 6.833 6.809 6.824 2,810 +0.05(+0.79%)
Dec 14, 2017 6.708 6.833 6.708 6.771 10,355 -0.04(-0.52%)
Dec 13, 2017 6.654 6.820 6.654 6.807 7,154 +0.11(+1.61%)
Dec 12, 2017 6.636 6.744 6.636 6.699 5,614 +0.02(+0.27%)
Dec 11, 2017 6.744 6.782 6.628 6.681 7,044 -0.06(-0.93%)
Dec 08, 2017 6.654 6.762 6.654 6.744 6,741 -0.02(-0.26%)
Dec 07, 2017 6.663 6.762 6.618 6.761 41,657 +0.05(+0.69%)
Dec 06, 2017 6.615 6.753 6.615 6.715 19,611 +0.10(+1.48%)
Dec 05, 2017 6.663 6.744 6.618 6.618 22,046 -0.06(-0.94%)
Dec 04, 2017 6.789 6.800 6.654 6.681 11,258 -0.07(-1.07%)
Dec 01, 2017 6.822 6.833 6.752 6.752 8,006 +0.03(+0.39%)
Nov 30, 2017 6.923 6.923 6.726 6.726 6,121 -0.05(-0.78%)
Nov 29, 2017 6.923 6.923 6.717 6.780 5,078 +0.05(+0.73%)
Nov 28, 2017 6.776 6.923 6.663 6.730 9,730 +0.03(+0.47%)
Nov 27, 2017 6.501 6.845 6.501 6.699 14,057 +0.18(+2.74%)
Nov 24, 2017 6.520 6.520 6.520 6.520 499 -0.10(-1.48%)
Nov 22, 2017 6.616 6.645 6.616 6.618 2,068 +0.02(+0.27%)
Nov 21, 2017 6.568 6.654 6.537 6.600 4,374 -0.05(-0.81%)
Nov 17, 2017 6.654 6.654 6.654 93 +0.13(+2.00%)
Nov 16, 2017 6.518 6.629 6.483 6.523 8,144 +0.04(+0.62%)
Nov 15, 2017 6.565 6.588 6.483 6.483 2,249 -0.07(-1.09%)
Nov 14, 2017 6.555 6.555 6.555 6.555 111 -0.05(-0.77%)
Nov 13, 2017 6.605 6.605 6.605 6.605 132 -0.00(-0.04%)
Nov 10, 2017 6.608 6.608 6.608 6.608 836 +0.00(+0.00%)
Nov 09, 2017 6.692 6.692 6.608 6.608 750 -0.09(-1.33%)
Nov 08, 2017 6.626 6.697 6.626 6.697 1,063 +0.02(+0.27%)
Nov 07, 2017 6.563 6.876 6.563 6.680 1,772 +0.08(+1.22%)
Nov 06, 2017 6.608 6.608 6.563 6.599 5,629 +0.04(+0.55%)
Nov 03, 2017 6.608 6.608 6.563 6.563 2,796 -0.04(-0.68%)
Nov 02, 2017 6.608 6.608 6.559 6.608 7,670 +0.00(+0.01%)
Nov 01, 2017 6.635 6.635 6.607 6.607 1,385 -0.03(-0.42%)
Oct 30, 2017 6.635 6.635 6.635 1 +0.11(+1.64%)
Oct 27, 2017 6.778 6.778 6.528 6.528 762 -0.17(-2.53%)
Oct 26, 2017 6.568 6.697 6.568 6.697 737 +0.24(+3.73%)
Oct 25, 2017 6.460 6.460 6.456 6.456 2,693 -0.41(-5.98%)
Oct 20, 2017 6.867 6.867 6.867 13 +0.21(+3.22%)
Oct 19, 2017 6.697 6.805 6.465 6.653 1,152 -0.19(-2.72%)
Oct 16, 2017 6.839 6.839 6.839 77 -0.13(-1.86%)
Oct 13, 2017 6.885 6.968 6.787 6.968 4,926 +0.31(+4.60%)
Oct 12, 2017 6.653 6.781 6.653 6.662 2,626 +0.07(+1.11%)
Oct 11, 2017 6.669 6.669 6.588 6.588 456 -0.02(-0.32%)
Oct 10, 2017 6.430 6.644 6.430 6.610 1,250 +0.22(+3.38%)
Oct 09, 2017 6.305 6.403 6.305 6.394 1,704 +0.09(+1.42%)
Oct 06, 2017 6.305 6.305 6.305 6.305 260 +0.05(+0.86%)
Oct 05, 2017 6.238 6.251 6.238 6.251 2,621 +0.00(+0.00%)
Oct 04, 2017 6.153 6.251 6.117 6.251 3,507 +0.17(+2.79%)
Oct 03, 2017 6.001 6.340 6.001 6.081 4,160 -0.35(-5.42%)
Oct 02, 2017 6.442 6.442 6.430 6.430 2,923 -0.06(-0.96%)
Sep 28, 2017 6.492 6.492 6.492 139 -0.03(-0.41%)
Sep 27, 2017 6.519 6.519 6.519 6.519 1,374 -0.36(-5.19%)
Sep 26, 2017 6.876 6.876 6.876 6.876 539 +0.01(+0.13%)
Sep 22, 2017 6.867 6.867 6.867 34 +0.13(+1.99%)
Sep 21, 2017 6.733 6.733 6.733 6.733 210 -0.15(-2.14%)
Sep 20, 2017 6.760 6.880 6.555 6.880 7,374 +0.05(+0.72%)
Sep 19, 2017 6.760 6.867 6.760 6.831 20,918 +0.12(+1.73%)
Sep 18, 2017 6.483 7.055 6.439 6.715 58,495 +0.06(+0.94%)
Sep 15, 2017 6.653 6.653 6.474 6.653 4,305 +0.36(+5.67%)
Sep 14, 2017 6.288 6.296 6.288 6.296 1,799 +0.00(+0.00%)
Sep 13, 2017 6.296 6.296 6.296 6.296 2,371 -0.04(-0.70%)
Sep 12, 2017 6.184 6.340 6.184 6.340 1,232 -0.04(-0.70%)
Sep 11, 2017 6.421 6.421 6.153 6.385 12,395 +0.16(+2.58%)
Sep 08, 2017 5.796 6.599 5.796 6.224 13,152 +0.04(+0.72%)
Sep 07, 2017 6.212 6.296 6.162 6.180 9,097 +0.14(+2.37%)
Sep 06, 2017 6.168 6.242 5.820 6.037 7,061 -0.29(-4.65%)
Sep 05, 2017 6.358 6.358 6.251 6.331 6,356 -0.01(-0.14%)
Sep 01, 2017 6.144 6.421 6.144 6.340 7,796 +0.30(+5.03%)
Aug 31, 2017 5.921 6.421 5.838 6.037 20,103 +0.20(+3.34%)
Aug 30, 2017 5.849 5.849 5.842 5.842 891 +0.06(+1.01%)
Aug 29, 2017 5.706 5.824 5.706 5.783 1,676 +0.06(+1.03%)
Aug 28, 2017 5.553 5.778 5.553 5.724 2,468 +0.07(+1.26%)
Aug 25, 2017 5.429 5.655 5.429 5.653 2,038 +0.11(+1.93%)
Aug 24, 2017 5.537 5.573 5.459 5.545 6,529 +0.01(+0.16%)
Aug 23, 2017 5.367 5.537 5.126 5.537 22,333 +0.12(+2.12%)
Aug 22, 2017 5.346 5.421 5.346 5.421 4,539 +0.07(+1.38%)
Aug 21, 2017 5.260 5.433 5.233 5.347 18,488 -0.19(-3.47%)
Aug 18, 2017 5.448 5.540 5.276 5.540 7,205 +0.05(+0.97%)
Aug 17, 2017 5.403 5.487 5.403 5.487 746 -0.01(-0.17%)
Aug 16, 2017 5.368 5.496 5.368 5.496 1,157 -0.02(-0.34%)
Aug 15, 2017 5.332 5.526 5.297 5.515 4,336 +0.20(+3.76%)
Aug 14, 2017 5.191 5.359 5.191 5.315 31,488 +0.06(+1.18%)
Aug 11, 2017 5.173 5.253 5.173 5.253 12,972 +0.03(+0.51%)
Aug 10, 2017 4.960 5.315 4.960 5.226 16,935 -0.03(-0.51%)
Aug 08, 2017 5.253 5.253 5.253 126 -0.04(-0.67%)
Aug 07, 2017 5.448 5.448 5.253 5.288 1,005 +0.02(+0.37%)
Aug 04, 2017 5.253 5.572 5.253 5.269 670 +0.01(+0.13%)
Aug 03, 2017 5.359 5.590 5.262 5.262 3,312 -0.10(-1.82%)
Aug 02, 2017 5.386 5.386 5.359 5.359 825 -0.27(-4.72%)
Aug 01, 2017 5.359 5.625 5.359 5.625 360 +0.28(+5.31%)
Jul 31, 2017 5.341 5.341 5.341 5.341 1,162 -0.00(-0.00%)
Jul 28, 2017 5.341 5.341 5.341 5.341 1,377 -0.01(-0.10%)
Jul 27, 2017 5.607 5.616 5.347 5.347 1,498 -0.04(-0.72%)
Jul 25, 2017 5.386 5.386 5.386 33 -0.11(-1.94%)
Jul 24, 2017 5.527 5.527 5.359 5.492 8,389 +0.00(+0.00%)
Jul 21, 2017 5.386 5.573 5.359 5.492 2,623 +0.12(+2.31%)
Jul 20, 2017 5.315 5.403 5.315 5.368 11,340 +0.12(+2.23%)
Jul 19, 2017 5.279 5.501 5.245 5.251 7,972 -0.13(-2.34%)
Jul 18, 2017 5.076 5.377 5.076 5.377 5,817 +0.30(+5.93%)
Jul 17, 2017 5.076 5.076 5.076 5.076 311 -0.10(-1.88%)
Jul 14, 2017 4.960 5.262 4.960 5.173 28,883 +0.16(+3.14%)
Jul 13, 2017 5.014 5.016 5.005 5.016 1,320 +0.00(+0.04%)
Jul 12, 2017 4.978 5.123 4.978 5.014 1,767 +0.00(+0.00%)
Jul 11, 2017 5.170 5.170 5.014 5.014 20,352 -0.08(-1.57%)
Jul 10, 2017 5.164 5.341 5.039 5.093 18,955 -0.11(-2.04%)
Jul 07, 2017 5.408 5.408 5.138 5.200 17,499 -0.03(-0.51%)
Jul 06, 2017 5.270 5.274 5.226 5.226 5,479 -0.10(-1.83%)
Jul 05, 2017 5.430 5.437 5.324 5.324 6,901 -0.04(-0.66%)
Jul 03, 2017 5.364 5.403 5.359 5.359 4,231 +0.00(+0.00%)
Jun 30, 2017 5.359 5.359 5.341 5.359 2,970 +0.03(+0.50%)
Jun 29, 2017 5.368 5.448 5.332 5.332 12,552 -0.04(-0.66%)
Jun 28, 2017 5.660 5.660 5.368 5.368 11,381 -0.07(-1.30%)
Jun 27, 2017 5.439 5.439 5.439 5.439 240 +0.01(+0.17%)
Jun 26, 2017 5.793 5.849 5.403 5.430 18,998 +0.01(+0.16%)
Jun 23, 2017 5.448 5.492 5.367 5.421 9,838 -0.10(-1.77%)
Jun 22, 2017 5.341 5.855 5.341 5.519 17,193 +0.19(+3.47%)
Jun 21, 2017 5.333 5.341 5.333 5.333 611 -0.03(-0.48%)
Jun 20, 2017 5.403 5.448 5.359 5.359 10,523 +0.00(+0.00%)
Jun 19, 2017 5.359 5.359 5.359 5.359 1,000 +0.03(+0.50%)
Jun 16, 2017 5.359 5.359 5.332 5.332 2,630 -0.12(-2.20%)
Jun 14, 2017 5.453 5.453 5.453 69 +0.14(+2.59%)
Jun 13, 2017 5.456 5.456 5.226 5.315 2,961 -0.14(-2.63%)
Jun 12, 2017 5.138 5.458 5.138 5.458 14,416 +0.40(+7.93%)
Jun 09, 2017 5.315 5.377 5.049 5.057 6,474 -0.32(-5.91%)
Jun 07, 2017 5.375 5.375 5.375 0 +0.04(+0.80%)
Jun 05, 2017 5.332 5.332 5.332 12 -0.06(-1.15%)
Jun 02, 2017 5.359 5.394 5.359 5.394 1,596 +0.04(+0.66%)
Jun 01, 2017 5.320 5.580 5.315 5.359 4,784 +0.03(+0.56%)
May 31, 2017 5.315 5.563 5.315 5.329 1,166 +0.01(+0.26%)
May 30, 2017 5.406 5.406 5.315 5.315 3,694 -0.14(-2.58%)
May 26, 2017 5.368 5.456 5.368 5.456 2,453 -0.02(-0.43%)
May 25, 2017 5.465 5.480 5.465 5.480 1,906 +0.02(+0.33%)
May 24, 2017 5.554 5.554 5.315 5.462 3,595 -0.09(-1.65%)
May 23, 2017 5.332 5.554 5.270 5.554 3,140 +0.19(+3.64%)
May 22, 2017 5.572 5.572 5.315 5.359 18,855 -0.13(-2.42%)
May 19, 2017 5.634 5.634 5.492 5.492 6,480 -0.01(-0.16%)
May 18, 2017 5.891 5.891 5.456 5.501 25,556 -0.08(-1.43%)
May 17, 2017 5.501 5.580 5.479 5.580 28,739 -0.07(-1.25%)
May 16, 2017 5.818 5.914 5.510 5.651 25,656 +0.07(+1.27%)
May 15, 2017 5.721 5.932 5.365 5.580 53,585 -0.26(-4.44%)
May 12, 2017 5.713 5.840 5.665 5.840 7,281 +0.13(+2.23%)
May 11, 2017 5.818 5.844 5.712 5.712 28,383 -0.12(-2.11%)
May 09, 2017 5.835 5.835 5.835 185 +0.00(+0.00%)
May 08, 2017 5.892 5.892 5.765 5.835 4,066 -0.10(-1.63%)
May 04, 2017 5.932 5.932 5.932 6 +0.11(+1.81%)
May 03, 2017 5.897 5.976 5.827 5.827 4,899 -0.16(-2.64%)
May 02, 2017 5.985 5.985 5.985 5.985 4,317 -0.03(-0.44%)
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.