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 28, 2023 5.014 5.085 5.014 5.085 503 +0.05(+0.97%)
Apr 27, 2023 5.151 5.161 5.035 5.036 1,551 -0.15(-2.97%)
Apr 25, 2023 5.190 55 +0.09(+1.73%)
Apr 24, 2023 5.117 5.187 5.102 5.102 650 +0.05(+0.97%)
Apr 21, 2023 5.141 5.259 5.024 5.053 12,269 -0.15(-2.82%)
Apr 18, 2023 5.200 2,258 +0.05(+1.02%)
Apr 17, 2023 5.073 5.148 5.073 5.148 767 +0.08(+1.55%)
Apr 14, 2023 5.043 5.069 5.043 5.069 710 +0.07(+1.50%)
Apr 13, 2023 5.141 5.141 4.994 4.994 1,114 -0.17(-3.32%)
Apr 12, 2023 5.141 5.166 5.132 5.166 2,171 +0.02(+0.48%)
Apr 11, 2023 5.151 5.151 5.141 5.141 312 -0.05(-0.94%)
Apr 10, 2023 5.117 5.190 5.117 5.190 636 -0.11(-2.00%)
Apr 06, 2023 5.327 5.327 5.069 5.296 1,866 +0.14(+2.62%)
Apr 05, 2023 5.132 5.161 5.043 5.161 985 +0.00(+0.04%)
Apr 04, 2023 5.159 5.159 5.159 5.159 974 +0.20(+4.11%)
Apr 03, 2023 5.249 5.249 4.955 4.955 1,600 -0.33(-6.30%)
Mar 31, 2023 5.092 5.301 5.092 5.288 11,131 +0.10(+1.89%)
Mar 29, 2023 5.190 22 +0.24(+4.90%)
Mar 28, 2023 5.069 5.069 4.946 4.948 1,238 -0.29(-5.55%)
Mar 27, 2023 5.045 5.239 5.016 5.239 10,374 +0.11(+2.08%)
Mar 24, 2023 5.122 5.132 5.122 5.132 1,262 -0.06(-1.12%)
Mar 23, 2023 5.286 5.286 5.190 5.190 3,969 +0.03(+0.56%)
Mar 22, 2023 5.142 5.161 5.142 5.161 1,068 -0.03(-0.56%)
Mar 21, 2023 5.190 5.190 5.190 5.190 604 +0.04(+0.75%)
Mar 20, 2023 5.190 5.190 5.142 5.152 1,114 +0.10(+1.92%)
Mar 17, 2023 5.239 5.239 5.054 5.054 3,242 -0.28(-5.27%)
Mar 16, 2023 5.045 5.336 5.045 5.336 1,834 +0.44(+8.91%)
Mar 15, 2023 5.103 5.229 4.899 4.899 7,380 -0.20(-3.99%)
Mar 14, 2023 5.103 5.103 5.103 5.103 673 +0.12(+2.33%)
Mar 13, 2023 4.996 4.996 4.987 4.987 629 -0.02(-0.39%)
Mar 08, 2023 5.006 225 -0.14(-2.64%)
Feb 28, 2023 5.142 9 +0.05(+0.95%)
Feb 21, 2023 5.093 13 +0.02(+0.38%)
Feb 17, 2023 5.064 5.074 5.064 5.074 499 -0.07(-1.34%)
Feb 16, 2023 5.171 5.181 5.142 5.143 5,283 -0.24(-4.49%)
Feb 15, 2023 5.384 5.384 5.384 5.384 192 +0.00(+0.00%)
Feb 14, 2023 5.384 5.384 5.384 5.384 1,694 +0.19(+3.74%)
Feb 13, 2023 5.346 5.346 5.190 5.190 1,889 -0.15(-2.73%)
Feb 10, 2023 5.481 5.481 5.336 5.336 941 +0.09(+1.69%)
Feb 09, 2023 5.481 5.481 5.247 5.247 967 -0.08(-1.48%)
Feb 02, 2023 5.326 14 -0.16(-2.83%)
Jan 31, 2023 5.481 43 +0.20(+3.86%)
Jan 30, 2023 5.142 5.278 5.093 5.278 1,211 +0.14(+2.64%)
Jan 27, 2023 5.142 5.142 5.132 5.142 2,196 -0.00(-0.08%)
Jan 25, 2023 5.146 4 +0.00(+0.08%)
Jan 24, 2023 5.287 5.287 5.142 5.142 4,657 -0.14(-2.57%)
Jan 23, 2023 5.287 5.287 5.142 5.278 5,860 +0.16(+3.03%)
Jan 20, 2023 5.142 5.142 5.122 5.122 3,824 +0.13(+2.52%)
Jan 17, 2023 4.996 152 -0.10(-1.90%)
Jan 13, 2023 5.045 5.093 4.948 5.093 7,755 +0.16(+3.14%)
Jan 12, 2023 4.987 5.045 4.909 4.938 4,400 -0.18(-3.60%)
Jan 11, 2023 4.957 5.132 4.957 5.122 1,486 +0.18(+3.73%)
Jan 10, 2023 5.045 5.045 4.938 4.938 437 -0.09(-1.74%)
Jan 06, 2023 5.025 60 +0.05(+0.96%)
Jan 05, 2023 4.977 4.996 4.977 4.978 1,588 +0.03(+0.61%)
Jan 04, 2023 4.996 4.996 4.948 4.948 2,303 +0.02(+0.49%)
Jan 03, 2023 4.856 4.949 4.856 4.924 4,862 +0.02(+0.49%)
Dec 30, 2022 4.890 4.899 4.851 4.899 6,225 +0.01(+0.30%)
Dec 29, 2022 4.892 4.899 4.885 4.885 1,108 +0.10(+2.08%)
Dec 28, 2022 4.812 4.812 4.783 4.785 3,791 +0.03(+0.66%)
Dec 23, 2022 4.754 189 +0.00(+0.00%)
Dec 22, 2022 4.851 4.851 4.754 4.754 2,270 -0.10(-2.00%)
Dec 21, 2022 4.977 4.996 4.851 4.851 1,789 +0.00(+0.00%)
Dec 20, 2022 4.851 4.938 4.851 4.851 4,789 -0.10(-1.96%)
Dec 19, 2022 4.851 4.948 4.851 4.948 1,020 -0.05(-0.97%)
Dec 16, 2022 4.996 4.996 4.996 4.996 267 +0.00(+0.00%)
Dec 15, 2022 5.006 5.006 4.996 4.996 7,510 -0.10(-1.90%)
Dec 14, 2022 5.058 5.093 5.028 5.093 2,355 +0.10(+1.94%)
Dec 13, 2022 5.025 5.093 4.831 4.996 26,787 +0.00(+0.00%)
Dec 12, 2022 4.996 4.996 4.996 4.996 271 -0.09(-1.76%)
Dec 09, 2022 5.045 5.093 5.045 5.086 929 +0.03(+0.62%)
Dec 07, 2022 5.054 25 +0.00(+0.00%)
Dec 05, 2022 5.054 22 -0.14(-2.62%)
Dec 02, 2022 5.113 5.190 4.996 5.190 7,091 +0.15(+2.88%)
Dec 01, 2022 4.957 5.190 4.957 5.045 9,853 +0.14(+2.77%)
Nov 30, 2022 4.890 4.938 4.880 4.909 7,349 +0.03(+0.57%)
Nov 29, 2022 4.870 4.881 4.831 4.881 6,601 -0.09(-1.73%)
Nov 28, 2022 5.093 5.093 4.967 4.967 4,716 -0.09(-1.73%)
Nov 22, 2022 5.054 0 -0.18(-3.37%)
Nov 15, 2022 5.231 196 +0.09(+1.71%)
Nov 14, 2022 5.143 5.143 5.143 5.143 346 -0.08(-1.51%)
Nov 10, 2022 5.222 229 -0.10(-1.95%)
Nov 09, 2022 5.306 5.325 5.306 5.325 262 +0.12(+2.21%)
Nov 08, 2022 5.191 5.210 5.191 5.210 2,095 +0.16(+3.24%)
Nov 04, 2022 5.046 28 -0.05(-0.94%)
Nov 03, 2022 5.095 5.095 5.095 5.095 504 +0.01(+0.19%)
Oct 31, 2022 5.085 12 -0.06(-1.12%)
Oct 28, 2022 5.383 5.383 5.143 5.143 1,424 +0.00(+0.00%)
Oct 27, 2022 5.133 5.143 5.133 5.143 1,949 -0.12(-2.37%)
Oct 26, 2022 5.159 5.316 5.159 5.268 1,128 +0.12(+2.24%)
Oct 25, 2022 5.301 5.301 5.143 5.152 4,174 -0.07(-1.29%)
Oct 19, 2022 5.220 185 -0.27(-4.90%)
Oct 11, 2022 5.489 241 +0.35(+6.73%)
Oct 10, 2022 5.287 5.335 5.143 5.143 5,241 +0.01(+0.22%)
Oct 07, 2022 5.383 5.383 5.131 5.131 453 +0.07(+1.48%)
Oct 06, 2022 5.056 5.056 5.056 5.056 860 -0.12(-2.31%)
Oct 04, 2022 5.176 72 +0.04(+0.83%)
Oct 03, 2022 5.095 5.162 4.979 5.133 4,731 +0.01(+0.19%)
Sep 30, 2022 5.143 5.171 5.123 5.123 2,142 -0.02(-0.37%)
Sep 28, 2022 5.143 159 +0.00(+0.00%)
Sep 27, 2022 5.229 5.239 5.143 5.143 5,190 -0.02(-0.37%)
Sep 26, 2022 5.287 5.287 5.162 5.162 697 -0.00(-0.00%)
Sep 23, 2022 5.143 5.383 5.143 5.162 4,118 -0.02(-0.37%)
Sep 19, 2022 5.181 40 -0.27(-4.94%)
Sep 16, 2022 5.200 5.450 5.191 5.450 1,166 +0.26(+5.00%)
Sep 15, 2022 5.191 5.191 5.191 5.191 1,056 -0.01(-0.18%)
Sep 14, 2022 5.200 5.200 5.200 5.200 646 -0.02(-0.37%)
Sep 13, 2022 5.431 5.431 5.220 5.220 900 -0.07(-1.27%)
Sep 12, 2022 5.335 5.335 5.287 5.287 1,255 +0.07(+1.29%)
Sep 09, 2022 5.220 5.220 5.220 5.220 182 +0.07(+1.30%)
Sep 08, 2022 5.152 5.152 5.152 5.152 256 -0.09(-1.65%)
Sep 02, 2022 5.239 93 -0.51(-8.86%)
Sep 01, 2022 5.383 5.767 5.205 5.748 13,020 +0.32(+5.84%)
Aug 31, 2022 5.335 5.431 5.046 5.431 7,089 +0.10(+1.80%)
Aug 29, 2022 5.335 130 +0.00(+0.00%)
Aug 26, 2022 5.479 5.479 5.287 5.335 1,234 -0.19(-3.48%)
Aug 25, 2022 5.489 5.671 5.479 5.527 1,286 +0.03(+0.50%)
Aug 24, 2022 5.409 5.527 5.354 5.500 4,787 +0.09(+1.63%)
Aug 23, 2022 5.171 5.412 5.114 5.412 5,436 -0.07(-1.23%)
Aug 22, 2022 5.497 5.497 5.479 5.479 701 +0.01(+0.18%)
Aug 19, 2022 5.489 5.546 5.469 5.469 2,945 -0.10(-1.73%)
Aug 18, 2022 5.480 5.566 5.480 5.566 2,815 +0.05(+0.94%)
Aug 17, 2022 5.547 5.566 5.514 5.514 5,650 +0.08(+1.51%)
Aug 16, 2022 5.623 5.703 5.432 5.432 4,995 -0.20(-3.55%)
Aug 15, 2022 5.432 5.642 5.432 5.632 1,114 -0.27(-4.52%)
Aug 12, 2022 5.604 5.899 5.604 5.899 4,840 +0.30(+5.27%)
Aug 11, 2022 5.242 5.604 5.242 5.604 4,342 +0.16(+2.98%)
Aug 10, 2022 5.242 5.442 5.242 5.442 3,395 +0.20(+3.82%)
Aug 03, 2022 5.242 57 +0.00(+0.00%)
Aug 01, 2022 5.242 96 +0.00(+0.00%)
Jul 29, 2022 5.203 5.242 5.203 5.242 995 +0.29(+5.77%)
Jul 28, 2022 4.956 4.956 4.956 4.956 623 +0.06(+1.17%)
Jul 27, 2022 4.898 4.898 4.898 4.898 555 -0.10(-2.10%)
Jul 22, 2022 5.003 32 -0.02(-0.38%)
Jul 21, 2022 5.194 5.194 5.022 5.022 713 -0.24(-4.53%)
Jul 20, 2022 5.289 5.289 5.242 5.261 1,654 +0.02(+0.36%)
Jul 19, 2022 5.242 5.242 5.242 5.242 413 +0.00(+0.00%)
Jul 18, 2022 5.242 5.242 5.242 5.242 288 -0.09(-1.61%)
Jul 15, 2022 5.327 5.327 5.327 5.327 221 +0.36(+7.29%)
Jul 14, 2022 5.175 5.184 4.965 4.965 5,487 -0.35(-6.63%)
Jul 13, 2022 5.318 5.318 5.318 5.318 283 +0.08(+1.45%)
Jul 12, 2022 5.242 5.242 5.242 5.242 219 +0.00(+0.00%)
Jul 11, 2022 5.242 5.242 5.242 5.242 566 -0.00(-0.00%)
Jul 08, 2022 5.329 5.329 5.242 5.242 2,212 -0.16(-3.00%)
Jul 07, 2022 5.242 5.413 5.242 5.404 3,612 +0.26(+5.00%)
Jul 06, 2022 5.432 5.432 5.146 5.146 2,215 -0.25(-4.59%)
Jul 01, 2022 5.394 117 -0.16(-2.92%)
Jun 30, 2022 5.080 5.556 5.060 5.556 7,160 +0.12(+2.28%)
Jun 29, 2022 5.518 5.537 5.156 5.432 3,105 +0.09(+1.60%)
Jun 27, 2022 5.346 22 -0.15(-2.77%)
Jun 24, 2022 5.438 5.508 5.438 5.499 7,431 +0.05(+0.87%)
Jun 23, 2022 5.508 5.632 5.318 5.451 19,674 -0.04(-0.69%)
Jun 22, 2022 5.508 5.508 5.489 5.489 694 +0.10(+1.95%)
Jun 21, 2022 5.384 5.384 5.384 5.384 456 +0.19(+3.67%)
Jun 16, 2022 5.194 144 +0.17(+3.42%)
Jun 15, 2022 5.089 5.098 5.022 5.022 3,676 -0.27(-5.05%)
Jun 14, 2022 5.289 5.289 5.289 5.289 281 +0.14(+2.74%)
Jun 13, 2022 5.148 5.148 5.148 5.148 309 -0.13(-2.49%)
Jun 10, 2022 5.431 5.431 5.270 5.280 708 -0.11(-2.10%)
Jun 09, 2022 5.461 5.489 5.375 5.393 8,149 -0.08(-1.41%)
Jun 08, 2022 5.461 5.470 5.461 5.470 1,226 +0.13(+2.50%)
Jun 07, 2022 5.461 5.470 5.337 5.337 6,529 +0.00(+0.00%)
Jun 06, 2022 5.480 5.480 5.337 5.337 3,361 -0.15(-2.69%)
Jun 02, 2022 5.485 81 +0.13(+2.40%)
Jun 01, 2022 5.356 5.356 5.356 5.356 2,265 -0.05(-0.88%)
May 31, 2022 5.337 5.432 5.337 5.404 4,773 -0.10(-1.90%)
May 27, 2022 5.184 5.508 5.184 5.508 2,337 +0.04(+0.68%)
May 26, 2022 5.471 5.471 5.471 5.471 486 +0.23(+4.38%)
May 25, 2022 5.022 5.432 5.003 5.242 6,678 +0.20(+3.97%)
May 24, 2022 5.099 5.099 4.975 5.041 1,071 -0.07(-1.40%)
May 23, 2022 5.203 5.203 5.051 5.113 1,249 -0.13(-2.45%)
May 20, 2022 5.013 5.242 5.015 5.242 1,499 +0.19(+3.77%)
May 19, 2022 5.218 5.218 5.051 5.051 431 -0.10(-2.03%)
May 18, 2022 5.194 5.201 5.089 5.156 4,748 +0.07(+1.28%)
May 17, 2022 5.222 5.242 5.091 5.091 3,764 -0.15(-2.88%)
May 16, 2022 5.270 5.270 4.975 5.242 2,884 -0.14(-2.65%)
May 13, 2022 5.480 5.480 4.965 5.384 1,711 +0.40(+8.03%)
May 12, 2022 5.051 5.146 4.984 4.984 4,401 -0.09(-1.69%)
May 11, 2022 5.089 5.137 5.070 5.070 823 -0.46(-8.28%)
May 10, 2022 5.575 5.575 5.404 5.527 5,443 -0.02(-0.34%)
May 09, 2022 5.547 5.547 5.510 5.546 1,175 -0.10(-1.69%)
May 06, 2022 5.537 5.642 5.537 5.642 1,699 +0.10(+1.89%)
May 05, 2022 5.537 5.537 5.537 5.537 385 +0.05(+0.87%)
May 04, 2022 5.547 5.670 5.489 5.489 2,117 -0.05(-0.86%)
May 03, 2022 5.508 5.537 5.489 5.537 1,779 +0.06(+1.04%)
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.