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, 2020 4.447 4.447 4.208 4.294 1,797 +0.12(+2.97%)
Apr 29, 2020 4.294 4.545 4.132 4.170 14,459 -0.12(-2.89%)
Apr 28, 2020 4.437 4.447 4.256 4.294 10,188 +0.05(+1.12%)
Apr 27, 2020 4.237 4.389 4.181 4.246 6,492 +0.14(+3.49%)
Apr 24, 2020 4.103 4.103 4.103 4.103 314 -0.12(-2.94%)
Apr 23, 2020 4.389 4.389 3.951 4.227 6,561 -0.10(-2.26%)
Apr 22, 2020 4.304 4.325 4.304 4.325 273 +0.03(+0.72%)
Apr 21, 2020 4.008 4.294 4.008 4.294 5,453 +0.07(+1.61%)
Apr 20, 2020 4.008 4.805 4.008 4.226 1,818 -0.19(-4.31%)
Apr 17, 2020 4.514 4.535 4.416 4.416 1,676 -0.10(-2.16%)
Apr 16, 2020 4.103 4.514 4.103 4.514 1,561 +0.41(+10.00%)
Apr 15, 2020 4.113 4.394 4.103 4.103 2,432 -0.01(-0.23%)
Apr 14, 2020 4.580 4.580 4.113 4.113 2,533 -0.05(-1.27%)
Apr 13, 2020 4.065 4.166 4.065 4.166 684 +0.10(+2.47%)
Apr 09, 2020 4.017 4.103 4.008 4.065 2,515 -0.14(-3.40%)
Apr 08, 2020 4.208 4.208 4.208 4.208 183 +0.20(+5.00%)
Apr 07, 2020 4.008 4.008 4.008 4.008 1,273 +0.10(+2.44%)
Apr 06, 2020 4.208 4.285 3.912 3.912 1,323 -0.10(-2.38%)
Apr 03, 2020 3.989 4.008 3.989 4.008 1,781 -0.48(-10.64%)
Apr 02, 2020 4.323 4.485 4.323 4.485 605 +0.45(+11.11%)
Apr 01, 2020 4.361 4.361 4.036 4.036 1,659 -0.30(-6.83%)
Mar 31, 2020 4.199 4.332 4.199 4.332 795 +0.12(+2.95%)
Mar 30, 2020 4.017 4.530 4.008 4.208 6,197 -0.26(-5.77%)
Mar 27, 2020 4.924 4.924 4.294 4.466 1,467 -0.45(-9.13%)
Mar 26, 2020 4.914 5.201 4.914 4.914 571 +0.05(+0.98%)
Mar 25, 2020 4.466 5.515 3.645 4.867 8,067 +0.07(+1.39%)
Mar 24, 2020 5.000 5.000 4.800 4.800 918 +0.00(+0.00%)
Mar 23, 2020 4.914 6.233 3.578 4.800 9,187 -0.11(-2.33%)
Mar 19, 2020 4.914 4.914 4.914 0 -0.24(-4.63%)
Mar 18, 2020 5.148 5.177 5.143 5.153 3,921 -0.34(-6.19%)
Mar 17, 2020 5.488 5.510 5.488 5.493 1,312 -0.14(-2.44%)
Mar 16, 2020 6.012 6.025 5.630 5.630 2,680 -0.48(-7.81%)
Mar 13, 2020 6.203 6.203 6.012 6.107 8,907 -0.51(-7.71%)
Mar 12, 2020 6.203 6.618 6.203 6.618 3,410 +0.32(+5.08%)
Mar 11, 2020 6.298 6.298 6.298 10 +0.00(+0.00%)
Mar 10, 2020 6.298 6.298 6.298 2 +0.00(+0.00%)
Mar 09, 2020 6.298 6.298 6.298 6.298 191 -0.14(-2.22%)
Mar 06, 2020 6.441 6.441 6.441 100 +0.00(+0.00%)
Mar 05, 2020 6.441 6.441 6.441 6.441 137 +0.01(+0.18%)
Mar 04, 2020 6.429 6.429 6.429 6.429 283 +0.13(+2.09%)
Mar 03, 2020 6.718 7.171 6.298 6.298 2,963 -0.20(-3.15%)
Mar 02, 2020 6.533 6.533 6.503 6.503 1,389 +0.16(+2.48%)
Feb 28, 2020 6.700 6.700 6.203 6.346 1,676 -0.43(-6.40%)
Feb 27, 2020 6.489 6.780 6.441 6.780 3,382 -0.13(-1.93%)
Feb 26, 2020 6.913 6.913 6.913 6.913 187 -0.02(-0.35%)
Feb 25, 2020 6.937 6.937 6.937 6.937 543 +0.00(+0.00%)
Feb 24, 2020 6.937 6.937 6.937 4 +0.00(+0.00%)
Feb 21, 2020 6.937 6.937 6.937 6 +0.05(+0.69%)
Feb 20, 2020 6.890 6.890 6.890 16 +0.00(+0.00%)
Feb 19, 2020 6.890 6.890 6.890 10 +0.00(+0.00%)
Feb 18, 2020 6.890 6.890 6.890 6.890 1,584 +0.00(+0.00%)
Feb 13, 2020 6.890 6.890 6.890 0 +0.00(+0.00%)
Feb 12, 2020 6.634 6.890 6.634 6.890 2,288 +0.00(+0.00%)
Feb 11, 2020 6.890 6.890 6.890 32 +0.00(+0.00%)
Feb 10, 2020 6.890 6.890 6.890 3 +0.00(+0.00%)
Feb 07, 2020 6.890 6.890 6.890 8 +0.00(+0.00%)
Feb 06, 2020 6.890 6.890 6.890 13 +0.00(+0.00%)
Feb 05, 2020 6.890 6.890 6.890 27 +0.00(+0.00%)
Feb 04, 2020 6.586 6.890 6.520 6.890 7,118 +0.34(+5.21%)
Feb 03, 2020 6.548 6.548 6.548 6.548 1,179 -0.11(-1.64%)
Jan 31, 2020 6.586 6.890 6.586 6.658 1,371 +0.03(+0.51%)
Jan 30, 2020 6.647 6.647 6.624 6.624 279 -0.03(-0.43%)
Jan 29, 2020 6.653 6.653 6.653 6.653 230 +0.07(+1.01%)
Jan 28, 2020 6.586 6.586 6.586 36 +0.00(+0.00%)
Jan 27, 2020 6.586 6.589 6.586 6.586 1,855 +0.05(+0.73%)
Jan 24, 2020 6.539 6.539 6.539 6.539 105 -0.11(-1.71%)
Jan 23, 2020 6.653 6.653 6.653 7 +0.00(+0.00%)
Jan 21, 2020 6.653 6.653 6.653 0 +0.09(+1.44%)
Jan 17, 2020 6.634 6.653 6.425 6.558 2,638 +0.00(+0.00%)
Jan 16, 2020 6.558 6.657 6.558 6.558 6,055 -0.06(-0.92%)
Jan 15, 2020 6.406 6.619 6.406 6.619 1,087 +0.10(+1.52%)
Jan 14, 2020 6.416 6.594 6.406 6.520 4,804 +0.10(+1.55%)
Jan 13, 2020 6.425 6.492 6.416 6.420 3,171 -0.00(-0.06%)
Jan 10, 2020 6.406 6.424 6.406 6.424 1,899 -0.18(-2.70%)
Jan 09, 2020 6.662 6.666 6.543 6.603 2,206 -0.05(-0.75%)
Jan 08, 2020 6.681 6.681 6.634 6.653 3,188 +0.03(+0.43%)
Jan 07, 2020 6.634 6.707 6.624 6.624 2,596 +0.15(+2.34%)
Jan 06, 2020 6.473 6.473 6.473 87 +0.00(+0.00%)
Jan 03, 2020 6.548 6.548 6.473 6.473 1,688 -0.24(-3.60%)
Jan 02, 2020 6.714 6.714 6.714 87 +0.00(+0.00%)
Dec 31, 2019 6.454 6.714 6.454 6.714 844 +0.08(+1.21%)
Dec 30, 2019 6.633 6.776 6.633 6.634 6,861 -0.24(-3.45%)
Dec 27, 2019 6.871 6.871 6.871 6 +0.00(+0.00%)
Dec 26, 2019 6.871 6.871 6.871 6.871 110 -0.01(-0.08%)
Dec 24, 2019 6.473 6.876 6.473 6.876 738 -0.23(-3.25%)
Dec 23, 2019 6.539 7.108 6.539 7.108 2,113 +0.71(+11.11%)
Dec 20, 2019 6.340 6.397 6.311 6.397 1,582 -0.51(-7.41%)
Dec 19, 2019 6.308 6.909 6.308 6.909 2,762 +0.59(+9.30%)
Dec 18, 2019 6.321 6.321 6.321 6.321 271 -0.07(-1.05%)
Dec 17, 2019 6.349 6.444 6.327 6.388 2,714 +0.04(+0.61%)
Dec 16, 2019 6.443 6.443 6.217 6.349 2,502 -0.03(-0.50%)
Dec 13, 2019 6.330 6.381 6.293 6.381 1,582 -0.04(-0.57%)
Dec 12, 2019 6.418 6.418 6.418 2 +0.00(+0.00%)
Dec 11, 2019 6.207 6.418 6.207 6.418 900 +0.22(+3.55%)
Dec 10, 2019 6.520 6.520 6.198 6.198 2,960 -0.02(-0.30%)
Dec 09, 2019 6.217 6.217 6.217 79 +0.00(+0.00%)
Dec 06, 2019 6.255 6.489 6.217 6.217 3,165 -0.14(-2.24%)
Dec 05, 2019 6.359 6.359 6.359 6.359 730 +0.26(+4.32%)
Dec 04, 2019 6.095 6.095 6.095 6.095 1,131 +0.05(+0.83%)
Dec 03, 2019 6.045 6.045 6.045 50 +0.00(+0.00%)
Dec 02, 2019 6.112 6.150 6.027 6.045 739 -0.30(-4.69%)
Nov 29, 2019 6.321 6.343 5.989 6.343 1,055 -0.19(-2.86%)
Nov 27, 2019 6.529 6.529 6.529 10 +0.00(+0.00%)
Nov 26, 2019 6.529 6.529 6.529 6.529 1,190 +0.00(+0.00%)
Nov 25, 2019 6.454 6.529 6.311 6.529 8,764 +0.09(+1.47%)
Nov 22, 2019 6.435 6.435 6.435 6.435 422 -0.03(-0.50%)
Nov 21, 2019 6.634 6.634 6.467 6.467 485 +0.02(+0.36%)
Nov 20, 2019 6.416 6.848 6.416 6.444 3,801 +0.09(+1.49%)
Nov 19, 2019 6.112 6.406 6.112 6.349 943 +0.28(+4.69%)
Nov 18, 2019 6.113 6.113 6.063 6.065 3,075 -0.19(-3.03%)
Nov 15, 2019 6.018 6.255 5.923 6.255 5,698 +0.32(+5.43%)
Nov 14, 2019 5.942 5.942 5.923 5.932 8,395 -0.02(-0.32%)
Nov 13, 2019 5.641 6.346 5.077 5.951 2,416 -0.16(-2.62%)
Nov 12, 2019 6.111 6.111 6.111 53 +0.00(+0.00%)
Nov 11, 2019 6.195 6.195 6.111 6.111 444 -0.29(-4.55%)
Nov 08, 2019 6.402 6.402 6.402 124 +0.00(+0.00%)
Nov 07, 2019 6.402 6.402 6.402 6.402 141 +0.15(+2.41%)
Nov 06, 2019 6.252 6.252 6.252 6.252 203 +0.14(+2.31%)
Nov 05, 2019 6.337 6.337 6.111 6.111 5,222 -0.03(-0.50%)
Nov 04, 2019 6.346 6.346 6.111 6.142 1,755 -0.20(-3.08%)
Nov 01, 2019 6.337 6.337 6.337 6.337 106 -0.22(-3.30%)
Oct 31, 2019 6.252 6.553 6.252 6.553 222 +0.26(+4.19%)
Oct 30, 2019 6.290 6.290 6.290 6.290 182 -0.06(-0.89%)
Oct 29, 2019 6.111 6.427 6.111 6.346 9,349 +0.09(+1.43%)
Oct 28, 2019 6.252 6.412 6.252 6.257 1,182 -0.14(-2.13%)
Oct 25, 2019 6.111 6.393 6.111 6.393 5,318 +0.28(+4.62%)
Oct 24, 2019 6.333 6.333 6.097 6.111 529 +0.07(+1.24%)
Oct 23, 2019 5.632 6.043 5.632 6.036 4,016 -0.06(-0.95%)
Oct 22, 2019 5.970 6.107 5.970 6.094 3,873 +0.15(+2.48%)
Oct 21, 2019 6.032 6.119 5.923 5.947 4,072 +0.08(+1.31%)
Oct 18, 2019 5.970 6.055 5.829 5.870 3,403 -0.09(-1.47%)
Oct 17, 2019 5.973 6.017 5.957 5.957 2,260 -0.06(-0.94%)
Oct 16, 2019 5.857 6.013 5.857 6.013 774 +0.14(+2.34%)
Oct 15, 2019 6.026 6.026 5.876 5.876 1,058 -0.08(-1.29%)
Oct 14, 2019 5.953 5.953 5.953 10 +0.00(+0.00%)
Oct 10, 2019 5.953 5.953 5.953 0 +0.00(+0.00%)
Oct 09, 2019 5.953 5.953 5.953 69 +0.00(+0.00%)
Oct 08, 2019 5.953 5.953 5.953 5.953 970 -0.33(-5.22%)
Oct 07, 2019 6.280 6.280 6.280 622 +0.00(+0.00%)
Oct 04, 2019 6.280 6.280 6.280 6.280 744 -0.13(-2.05%)
Oct 03, 2019 5.970 6.412 5.895 6.412 1,245 +0.50(+8.43%)
Oct 02, 2019 5.904 5.914 5.867 5.914 1,619 -0.08(-1.41%)
Oct 01, 2019 6.412 6.412 5.998 5.998 3,725 -0.33(-5.24%)
Sep 30, 2019 6.205 6.330 6.205 6.330 507 +0.17(+2.79%)
Sep 27, 2019 6.158 6.158 6.158 6.158 212 +0.05(+0.77%)
Sep 26, 2019 6.111 6.111 6.111 9 +0.00(+0.00%)
Sep 25, 2019 6.111 6.299 6.111 6.111 1,041 -0.07(-1.07%)
Sep 24, 2019 6.111 6.252 6.111 6.177 2,701 -0.37(-5.60%)
Sep 23, 2019 6.544 6.544 6.544 90 +0.00(+0.00%)
Sep 20, 2019 6.111 6.544 5.904 6.544 4,041 +0.55(+9.26%)
Sep 19, 2019 5.867 6.487 5.867 5.989 1,603 -0.03(-0.56%)
Sep 18, 2019 6.156 6.320 5.904 6.023 3,663 -0.09(-1.45%)
Sep 17, 2019 6.111 6.111 6.111 6.111 967 +0.00(+0.00%)
Sep 16, 2019 6.111 6.120 6.111 6.111 1,085 -0.05(-0.76%)
Sep 13, 2019 6.541 6.559 6.158 6.158 2,127 -0.29(-4.52%)
Sep 10, 2019 6.449 6.449 6.449 0 -0.11(-1.67%)
Sep 09, 2019 6.559 6.559 6.559 8 +0.00(+0.00%)
Sep 06, 2019 6.303 6.562 6.303 6.559 1,063 +0.02(+0.38%)
Sep 05, 2019 6.534 6.534 6.534 6.534 331 +0.05(+0.72%)
Sep 04, 2019 6.412 6.487 6.412 6.487 472 -0.12(-1.80%)
Aug 30, 2019 6.606 6.606 6.606 0 +0.07(+1.10%)
Aug 29, 2019 6.600 6.600 6.534 106 -0.07(-1.00%)
Aug 28, 2019 6.600 6.600 6.600 6.600 879 +0.08(+1.30%)
Aug 27, 2019 6.516 6.516 6.516 6.516 577 +0.12(+1.86%)
Aug 26, 2019 6.505 6.553 6.337 6.397 564 -0.28(-4.17%)
Aug 23, 2019 6.675 6.675 6.675 42 +0.00(+0.00%)
Aug 22, 2019 6.675 6.675 6.675 47 +0.00(+0.00%)
Aug 21, 2019 6.675 6.675 6.675 6.675 308 -0.03(-0.49%)
Aug 20, 2019 6.600 6.708 6.600 6.708 1,927 -0.06(-0.91%)
Aug 16, 2019 6.769 6.769 6.769 0 +0.18(+2.71%)
Aug 15, 2019 6.591 6.591 6.591 6.591 841 +0.00(+0.00%)
Aug 14, 2019 6.675 6.973 6.591 6.591 3,746 -0.01(-0.14%)
Aug 13, 2019 6.647 6.647 6.600 6.600 771 -0.31(-4.46%)
Aug 12, 2019 6.619 6.908 6.619 6.908 864 -0.18(-2.59%)
Aug 09, 2019 6.861 7.169 6.824 7.092 4,713 +0.28(+4.07%)
Aug 08, 2019 7.421 7.421 6.815 6.815 3,726 -0.62(-8.29%)
Aug 07, 2019 7.431 7.431 7.421 7.431 1,893 -0.04(-0.50%)
Aug 05, 2019 7.468 7.468 7.468 0 +0.00(+0.00%)
Aug 02, 2019 7.468 7.468 7.468 2 +0.00(+0.00%)
Aug 01, 2019 7.571 7.608 7.468 7.468 685 +0.05(+0.63%)
Jul 31, 2019 7.543 7.552 7.421 7.421 1,534 -0.06(-0.75%)
Jul 30, 2019 7.487 7.487 7.468 7.477 4,034 +0.00(+0.00%)
Jul 29, 2019 7.571 7.571 7.477 7.477 825 -0.05(-0.63%)
Jul 26, 2019 7.525 7.525 7.525 68 +0.00(+0.00%)
Jul 25, 2019 7.543 7.543 7.525 7.525 343 -0.05(-0.61%)
Jul 24, 2019 7.571 7.571 7.571 95 +0.00(+0.00%)
Jul 23, 2019 7.605 7.605 7.561 7.571 1,608 -0.03(-0.43%)
Jul 22, 2019 7.604 7.604 7.604 7.604 140 +0.04(+0.56%)
Jul 18, 2019 7.562 7.562 7.562 0 -0.06(-0.84%)
Jul 17, 2019 7.606 7.626 7.573 7.626 1,327 +0.02(+0.24%)
Jul 16, 2019 7.608 7.608 7.608 7.608 142 +0.00(+0.00%)
Jul 15, 2019 7.599 7.622 7.589 7.608 1,439 +0.03(+0.37%)
Jul 12, 2019 7.608 7.617 7.580 7.580 1,713 -0.04(-0.49%)
Jul 11, 2019 7.637 7.637 7.617 7.617 2,372 -0.03(-0.37%)
Jul 10, 2019 7.589 7.683 7.589 7.645 1,444 -0.04(-0.49%)
Jul 09, 2019 7.640 7.683 7.640 7.683 1,217 +0.00(+0.00%)
Jul 08, 2019 7.647 7.683 7.647 7.683 807 +0.07(+0.98%)
Jul 05, 2019 7.711 7.711 7.608 7.608 1,285 -0.12(-1.57%)
Jul 03, 2019 7.710 7.739 7.710 7.729 856 -0.03(-0.35%)
Jul 02, 2019 7.646 7.762 7.646 7.757 1,835 +0.11(+1.37%)
Jul 01, 2019 7.652 7.652 7.652 7.652 1,012 -0.12(-1.48%)
Jun 28, 2019 7.771 7.771 7.589 7.767 3,427 +0.20(+2.59%)
Jun 27, 2019 7.754 7.787 7.571 7.571 2,144 -0.09(-1.22%)
Jun 26, 2019 7.683 7.896 7.658 7.664 4,031 +0.01(+0.12%)
Jun 25, 2019 7.823 8.028 7.655 7.655 2,422 -0.35(-4.35%)
Jun 24, 2019 7.885 8.017 7.795 8.002 2,112 +0.14(+1.75%)
Jun 21, 2019 7.935 8.009 7.842 7.865 3,535 -0.14(-1.80%)
Jun 20, 2019 7.899 8.019 7.899 8.009 3,676 +0.04(+0.47%)
Jun 19, 2019 7.673 7.972 7.673 7.972 4,914 +0.30(+3.89%)
Jun 18, 2019 7.673 7.673 7.673 14 +0.00(+0.00%)
Jun 17, 2019 7.720 7.806 7.673 7.673 4,290 -0.16(-2.06%)
Jun 14, 2019 7.835 7.835 7.835 6 +0.00(+0.00%)
Jun 13, 2019 7.835 7.835 7.835 1 +0.00(+0.00%)
Jun 12, 2019 7.835 7.835 7.835 0 -0.02(-0.26%)
Jun 11, 2019 7.856 7.856 7.856 7.856 189 +0.02(+0.30%)
Jun 10, 2019 8.028 8.028 7.832 7.832 1,093 -0.06(-0.73%)
Jun 07, 2019 7.907 7.907 7.851 7.890 1,713 -0.04(-0.57%)
Jun 06, 2019 7.935 7.935 7.935 7.935 1,115 -0.11(-1.38%)
Jun 05, 2019 8.024 8.168 7.935 8.046 3,160 +0.08(+1.04%)
Jun 04, 2019 7.935 8.149 7.916 7.963 9,548 +0.13(+1.67%)
Jun 03, 2019 7.841 7.883 7.753 7.832 2,459 +0.10(+1.33%)
May 31, 2019 7.655 7.729 7.633 7.729 5,784 +0.07(+0.87%)
May 30, 2019 7.691 7.701 7.589 7.663 1,816 -0.10(-1.34%)
May 29, 2019 7.757 7.795 7.757 7.767 1,718 -0.04(-0.48%)
May 28, 2019 7.795 7.804 7.722 7.804 1,239 +0.11(+1.47%)
May 24, 2019 7.699 7.699 7.608 7.691 2,678 +0.04(+0.47%)
May 23, 2019 7.701 7.748 7.627 7.655 5,130 -0.10(-1.26%)
May 22, 2019 7.663 7.784 7.663 7.753 4,871 +0.12(+1.53%)
May 21, 2019 7.674 7.701 7.561 7.636 4,986 +0.00(+0.00%)
May 20, 2019 7.639 7.639 7.608 7.636 974 -0.02(-0.24%)
May 17, 2019 7.647 7.775 7.617 7.655 2,356 -0.07(-0.97%)
May 16, 2019 7.562 7.740 7.562 7.729 5,154 +0.19(+2.46%)
May 15, 2019 7.720 7.757 7.544 7.544 5,330 -0.02(-0.25%)
May 14, 2019 7.460 7.562 7.451 7.562 5,121 +0.06(+0.74%)
May 13, 2019 7.479 7.507 7.284 7.507 6,165 -0.24(-3.11%)
May 10, 2019 7.516 7.757 7.516 7.748 7,220 +0.32(+4.31%)
May 09, 2019 7.480 7.507 7.402 7.428 4,051 -0.07(-0.93%)
May 08, 2019 7.495 7.516 7.451 7.497 5,202 +0.05(+0.61%)
May 07, 2019 7.510 7.562 7.451 7.452 5,065 -0.05(-0.61%)
May 06, 2019 7.516 7.655 7.497 7.497 6,999 -0.20(-2.65%)
May 03, 2019 7.664 7.702 7.664 7.702 323 +0.04(+0.49%)
May 02, 2019 7.664 7.664 7.664 7.664 186 -0.05(-0.61%)
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.