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, 2019 7.650 7.655 7.619 7.638 3,021 -0.00(-0.04%)
Apr 29, 2019 7.632 7.738 7.632 7.640 6,477 +0.03(+0.42%)
Apr 26, 2019 7.655 7.747 7.608 7.608 4,855 -0.02(-0.27%)
Apr 25, 2019 7.488 7.629 7.469 7.629 1,727 -0.04(-0.58%)
Apr 24, 2019 7.682 7.682 7.497 7.673 2,680 +0.23(+3.11%)
Apr 23, 2019 7.692 7.692 7.358 7.441 21,836 -0.11(-1.47%)
Apr 22, 2019 7.553 7.553 7.553 7.553 323 +0.14(+1.88%)
Apr 18, 2019 7.691 7.703 7.414 7.414 4,424 -0.17(-2.20%)
Apr 17, 2019 7.580 7.580 7.580 174 +0.00(+0.00%)
Apr 16, 2019 7.710 7.710 7.580 7.580 1,259 +0.03(+0.35%)
Apr 15, 2019 7.554 7.554 7.554 7.554 141 +0.05(+0.71%)
Apr 12, 2019 7.501 7.501 7.501 7.501 107 -0.13(-1.65%)
Apr 11, 2019 7.627 7.627 7.627 7.627 161 +0.02(+0.30%)
Apr 10, 2019 7.605 7.605 7.605 7.605 299 -0.02(-0.29%)
Apr 09, 2019 7.655 7.673 7.627 7.627 3,358 -0.09(-1.20%)
Apr 08, 2019 7.719 7.719 7.719 7.719 210 +0.00(+0.00%)
Apr 05, 2019 7.591 7.726 7.591 7.719 863 +0.16(+2.08%)
Apr 04, 2019 7.692 7.710 7.562 7.562 7,778 -0.15(-1.92%)
Apr 03, 2019 7.645 7.729 7.645 7.710 1,457 +0.01(+0.12%)
Apr 02, 2019 7.639 7.714 7.639 7.701 1,542 -0.01(-0.12%)
Apr 01, 2019 7.625 7.715 7.489 7.710 5,024 +0.14(+1.84%)
Mar 29, 2019 7.628 7.765 7.571 7.571 1,294 -0.26(-3.31%)
Mar 28, 2019 7.553 7.877 7.436 7.831 16,684 +0.27(+3.55%)
Mar 27, 2019 7.358 7.831 7.330 7.562 12,035 -0.06(-0.85%)
Mar 26, 2019 7.831 7.831 7.627 7.627 448 -0.20(-2.61%)
Mar 25, 2019 7.831 7.868 7.831 7.831 816 +0.05(+0.60%)
Mar 22, 2019 7.825 7.825 7.784 7.784 755 +0.05(+0.60%)
Mar 21, 2019 7.655 7.877 7.655 7.738 718 -0.09(-1.18%)
Mar 20, 2019 7.612 7.831 7.581 7.831 1,136 +0.20(+2.64%)
Mar 19, 2019 7.618 7.645 7.488 7.629 1,328 +0.01(+0.15%)
Mar 18, 2019 7.617 7.617 7.617 7.617 249 -0.00(-0.00%)
Mar 15, 2019 7.488 7.618 7.488 7.618 863 +0.16(+2.08%)
Mar 14, 2019 7.462 7.462 7.462 29 +0.00(+0.00%)
Mar 13, 2019 7.460 7.524 7.460 7.462 438 +0.02(+0.28%)
Mar 12, 2019 7.460 7.464 7.442 7.442 1,218 -0.20(-2.65%)
Mar 11, 2019 7.386 7.690 7.386 7.644 2,489 -0.17(-2.18%)
Mar 08, 2019 7.460 7.815 7.377 7.815 2,388 +0.22(+2.85%)
Mar 07, 2019 7.598 7.598 7.598 7.598 233 -0.30(-3.76%)
Mar 06, 2019 7.895 7.895 7.895 43 +0.00(+0.00%)
Mar 05, 2019 7.895 7.895 7.895 7.895 242 +0.07(+0.85%)
Mar 04, 2019 7.828 8.049 7.690 7.828 9,636 +0.08(+1.07%)
Mar 01, 2019 7.828 8.188 7.727 7.746 9,337 -0.12(-1.56%)
Feb 28, 2019 7.942 8.059 7.782 7.868 4,364 -0.11(-1.33%)
Feb 27, 2019 7.974 7.974 7.974 7.974 232 +0.18(+2.34%)
Feb 26, 2019 7.969 7.969 7.792 7.792 2,984 -0.13(-1.63%)
Feb 25, 2019 7.874 8.039 7.828 7.921 3,533 +0.02(+0.23%)
Feb 22, 2019 7.856 8.234 7.828 7.902 16,286 +0.18(+2.39%)
Feb 21, 2019 7.552 8.123 7.552 7.718 27,026 +0.06(+0.84%)
Feb 20, 2019 7.561 8.003 7.561 7.653 19,131 -0.08(-1.07%)
Feb 19, 2019 7.359 8.289 7.359 7.736 15,499 +0.37(+5.00%)
Feb 15, 2019 7.497 7.497 7.368 7.368 5,646 +0.00(+0.00%)
Feb 14, 2019 7.331 7.488 7.276 7.368 21,659 +0.04(+0.51%)
Feb 13, 2019 7.322 7.494 7.276 7.331 4,251 -0.06(-0.88%)
Feb 12, 2019 7.497 7.497 7.396 7.396 1,188 +0.07(+1.01%)
Feb 11, 2019 7.322 7.414 7.322 7.322 1,856 -0.08(-1.12%)
Feb 08, 2019 7.423 7.469 7.322 7.405 7,383 +0.04(+0.50%)
Feb 07, 2019 7.404 7.506 7.342 7.368 8,379 +0.00(+0.00%)
Feb 06, 2019 7.355 7.478 7.322 7.368 24,431 +0.05(+0.63%)
Feb 05, 2019 7.276 7.409 7.276 7.322 4,134 +0.06(+0.89%)
Feb 04, 2019 7.180 7.276 7.180 7.257 654 -0.02(-0.28%)
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.