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, 2013 6.580 6.704 6.062 6.441 0 -0.16(-2.49%)
Apr 29, 2013 6.827 6.857 6.597 6.605 28,210 -0.36(-5.19%)
Apr 26, 2013 7.222 7.222 6.967 6.967 9,271 -0.17(-2.42%)
Apr 25, 2013 6.984 7.395 6.787 7.140 25,342 +0.15(+2.12%)
Apr 24, 2013 6.901 6.992 6.786 6.992 0 +0.17(+2.53%)
Apr 23, 2013 6.663 6.901 6.663 6.819 15,502 +0.16(+2.47%)
Apr 22, 2013 6.367 6.663 6.367 6.654 19,591 +0.38(+6.09%)
Apr 19, 2013 6.515 6.515 6.227 6.272 4,692 -0.12(-1.82%)
Apr 18, 2013 6.399 6.399 6.186 6.389 7,682 -0.00(-0.04%)
Apr 17, 2013 6.556 6.605 6.358 6.391 9,182 -0.19(-2.88%)
Apr 16, 2013 6.506 6.712 6.210 6.580 13,904 +0.21(+3.36%)
Apr 15, 2013 6.696 6.770 6.301 6.367 32,924 -0.30(-4.44%)
Apr 12, 2013 6.761 6.761 6.580 6.663 11,477 -0.09(-1.34%)
Apr 11, 2013 6.776 6.852 6.655 6.753 3,450 +0.01(+0.12%)
Apr 10, 2013 6.860 6.860 6.704 6.745 8,266 +0.00(+0.00%)
Apr 09, 2013 6.745 6.860 6.745 6.745 7,841 -0.01(-0.12%)
Apr 08, 2013 6.745 6.868 6.745 6.753 6,622 +0.13(+1.99%)
Apr 05, 2013 6.860 6.860 6.622 6.622 14,356 -0.20(-2.89%)
Apr 04, 2013 6.704 6.852 6.613 6.819 13,876 +0.21(+3.11%)
Apr 03, 2013 6.934 6.992 6.613 6.613 25,603 -0.27(-3.94%)
Apr 02, 2013 6.794 6.992 6.794 6.885 12,621 +0.12(+1.70%)
Apr 01, 2013 6.408 7.049 6.408 6.770 88,287 +0.39(+6.06%)
Mar 28, 2013 6.219 6.408 6.005 6.383 29,242 +0.25(+4.02%)
Mar 27, 2013 6.827 6.841 5.848 6.136 89,579 -0.75(-10.87%)
Mar 26, 2013 6.909 6.992 6.827 6.885 13,927 +0.09(+1.33%)
Mar 25, 2013 7.000 7.049 6.794 6.794 44,740 -0.34(-4.73%)
Mar 22, 2013 7.074 7.132 7.008 7.132 7,877 +0.01(+0.12%)
Mar 21, 2013 7.148 7.230 7.066 7.123 18,745 +0.09(+1.29%)
Mar 20, 2013 7.016 7.148 6.926 7.033 18,059 +0.21(+3.01%)
Mar 19, 2013 6.827 7.148 6.786 6.827 57,708 +0.04(+0.61%)
Mar 18, 2013 6.597 6.877 6.597 6.786 44,548 -0.03(-0.48%)
Mar 15, 2013 6.597 6.819 6.580 6.819 10,488 +0.10(+1.47%)
Mar 14, 2013 6.720 6.720 6.613 6.720 7,875 -0.01(-0.12%)
Mar 13, 2013 6.835 6.835 6.416 6.729 23,898 -0.09(-1.33%)
Mar 12, 2013 6.556 6.877 6.416 6.819 14,527 +0.29(+4.41%)
Mar 11, 2013 6.515 6.622 6.506 6.531 25,121 +0.02(+0.25%)
Mar 08, 2013 6.546 6.564 6.469 6.515 7,011 +0.08(+1.18%)
Mar 07, 2013 6.251 6.533 6.273 6.439 22,017 +0.20(+3.24%)
Mar 06, 2013 6.005 6.325 6.005 6.237 8,666 +0.26(+4.44%)
Mar 05, 2013 5.988 6.087 5.972 5.972 35,075 -0.12(-1.89%)
Mar 04, 2013 5.939 6.112 5.922 6.087 16,448 +0.16(+2.64%)
Mar 01, 2013 5.840 5.955 5.840 5.931 13,916 +0.07(+1.12%)
Feb 28, 2013 5.996 6.005 5.865 5.865 12,303 -0.14(-2.33%)
Feb 27, 2013 5.980 6.054 5.964 6.005 5,509 -0.05(-0.82%)
Feb 26, 2013 6.054 6.161 6.046 6.054 10,117 -0.02(-0.41%)
Feb 25, 2013 6.153 6.202 6.021 6.079 23,063 +0.03(+0.54%)
Feb 22, 2013 5.931 6.169 5.931 6.046 25,889 +0.12(+1.94%)
Feb 21, 2013 5.881 5.980 5.881 5.931 10,293 +0.05(+0.84%)
Feb 20, 2013 6.367 6.375 5.865 5.881 53,929 -0.49(-7.74%)
Feb 19, 2013 6.334 6.515 6.334 6.375 21,135 +0.04(+0.65%)
Feb 15, 2013 6.416 6.572 6.301 6.334 37,062 -0.31(-4.70%)
Feb 14, 2013 6.580 6.753 6.556 6.646 37,442 +0.18(+2.80%)
Feb 13, 2013 6.548 6.548 6.309 6.465 24,431 +0.23(+3.69%)
Feb 12, 2013 6.580 6.646 6.210 6.235 33,686 -0.35(-5.25%)
Feb 11, 2013 6.186 6.671 6.161 6.580 62,585 +0.44(+7.11%)
Feb 08, 2013 6.079 6.153 6.005 6.144 19,497 +0.08(+1.34%)
Feb 07, 2013 5.758 6.062 5.758 6.062 26,564 +0.30(+5.29%)
Feb 06, 2013 6.013 6.045 5.602 5.758 50,753 -0.29(-4.76%)
Feb 04, 2013 6.013 6.309 5.972 6.046 70,678 +0.07(+1.24%)
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.