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, 2009 0.7394 0.9858 0.7394 0.8626 2,439 -0.01(-0.94%)
Apr 29, 2009 0.7073 0.9037 0.7073 0.8708 11,077 -0.03(-3.64%)
Apr 28, 2009 1.019 1.019 0.9037 0.9037 505 -0.12(-12.01%)
Apr 24, 2009 1.027 1.027 1.027 1.027 0 -0.12(-10.71%)
Apr 23, 2009 1.027 1.150 1.027 1.150 1,754 +0.13(+12.90%)
Apr 22, 2009 1.019 1.019 1.019 1.019 776 -0.01(-0.80%)
Apr 21, 2009 1.027 1.027 1.027 1.027 580 +0.04(+4.17%)
Apr 20, 2009 0.7804 1.027 0.7804 0.9858 8,034 +0.21(+26.32%)
Apr 16, 2009 0.9037 0.9858 0.7804 0.7804 2,637 -0.04(-5.00%)
Apr 15, 2009 0.8215 0.8215 0.8215 0.8215 2,805 +0.00(+0.00%)
Apr 14, 2009 0.8215 0.8215 0.8215 0.8215 480 +0.04(+5.26%)
Apr 13, 2009 0.7804 0.7804 0.7804 0.7804 439 +0.00(+0.00%)
Apr 09, 2009 0.8197 0.8197 0.7804 0.7804 365 -0.01(-0.94%)
Apr 06, 2009 0.7969 0.7969 0.7804 0.7878 1,765 -0.10(-11.20%)
Apr 02, 2009 0.8626 0.8872 0.8872 0.8872 2,312 +0.02(+2.86%)
Apr 01, 2009 0.8215 0.8626 0.8215 0.8626 1,095 +0.01(+0.97%)
Mar 31, 2009 0.8297 0.8544 0.8215 0.8543 1,614 -0.03(-3.71%)
Mar 30, 2009 0.8871 0.8872 0.8708 0.8872 2,161 +0.05(+5.88%)
Mar 26, 2009 0.8872 0.8872 0.6983 0.8379 18,648 -0.06(-6.25%)
Mar 25, 2009 0.6572 0.8954 0.6572 0.8938 3,971 +0.31(+53.24%)
Mar 24, 2009 0.7394 0.7394 0.5833 0.5833 3,164 -0.16(-21.11%)
Mar 23, 2009 0.7394 0.7394 0.7394 0.7394 486 +0.08(+12.50%)
Mar 20, 2009 0.6572 0.6572 0.6572 0.6572 149 -0.01(-1.05%)
Mar 19, 2009 0.6642 0.6642 0.6642 0.6642 121 +0.01(+1.06%)
Mar 18, 2009 0.6572 0.6572 0.6572 0.6572 243 +0.00(+0.00%)
Mar 17, 2009 0.6654 0.6654 0.6572 0.6572 486 -0.01(-0.89%)
Mar 16, 2009 0.6983 0.6983 0.6631 0.6631 912 -0.09(-12.27%)
Mar 13, 2009 0.7558 0.7559 0.7558 0.7559 2,312 +0.04(+5.76%)
Mar 12, 2009 0.7147 0.7147 0.7147 0.7147 121 +0.02(+2.35%)
Mar 11, 2009 0.6983 0.6983 0.6983 0.6983 346 +0.04(+5.66%)
Mar 10, 2009 0.7476 0.7476 0.6572 0.6609 608 -0.15(-18.74%)
Mar 09, 2009 0.8133 0.8133 0.8133 0.8133 529 -0.01(-1.00%)
Mar 06, 2009 0.8215 0.8215 0.8215 0.8215 0 +0.00(+0.00%)
Mar 05, 2009 0.8215 0.8215 0.8215 0.8215 1,217 +0.00(+0.00%)
Mar 04, 2009 0.8215 0.8215 0.8215 0.8215 182 +0.07(+9.89%)
Mar 02, 2009 0.8215 0.8215 0.7476 0.7476 1,217 -0.12(-13.33%)
Feb 27, 2009 0.8461 0.8626 0.8461 0.8626 1,217 +0.04(+5.00%)
Feb 26, 2009 0.8626 0.8626 0.8215 0.8215 1,412 -0.02(-2.72%)
Feb 25, 2009 0.8461 0.8445 0.8445 0.8445 0 +0.00(+0.00%)
Feb 24, 2009 0.8626 0.8667 0.8215 0.8445 2,373 +0.01(+0.78%)
Feb 23, 2009 0.8379 0.8379 0.8379 0.8379 1,526 -0.07(-7.27%)
Feb 20, 2009 0.8872 0.9037 0.8626 0.9037 2,243 +0.02(+2.80%)
Feb 18, 2009 0.8790 0.8790 0.8790 0.8790 0 +0.00(+0.00%)
Feb 17, 2009 0.8790 0.8790 0.8790 0.8790 121 +0.02(+1.90%)
Feb 13, 2009 0.8872 0.8872 0.8626 0.8626 486 -0.08(-8.70%)
Feb 12, 2009 0.9447 0.9447 0.9447 0.9447 13,998 +0.02(+1.77%)
Feb 11, 2009 0.9447 0.9447 0.9283 0.9283 3,651 -0.02(-1.74%)
Feb 10, 2009 0.9858 0.9858 0.9447 0.9447 33,572 +0.00(+0.00%)
Feb 09, 2009 0.9447 0.9447 0.9447 0.9447 0 +0.00(+0.00%)
Feb 06, 2009 0.9447 0.9447 0.9447 0.9447 12,781 -0.08(-8.00%)
Feb 05, 2009 1.027 1.027 1.027 1.027 4,260 +0.08(+8.70%)
Feb 03, 2009 0.9447 0.9447 0.9447 0.9447 0 +0.00(+0.00%)
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.