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, 2015 5.603 5.603 5.258 5.307 1,850 -0.30(-5.28%)
Apr 29, 2015 5.340 5.619 5.340 5.603 785 +0.26(+4.92%)
Apr 28, 2015 5.258 5.380 5.258 5.340 4,075 +0.01(+0.12%)
Apr 27, 2015 5.332 5.333 5.332 5.333 4,566 +0.02(+0.34%)
Apr 24, 2015 5.241 5.315 5.241 5.315 9,236 +0.07(+1.25%)
Apr 23, 2015 5.282 5.282 5.217 5.249 5,584 -0.01(-0.16%)
Apr 22, 2015 5.225 5.282 5.225 5.258 6,690 +0.04(+0.79%)
Apr 21, 2015 5.349 5.349 5.217 5.217 10,914 -0.11(-2.01%)
Apr 20, 2015 5.414 5.454 5.217 5.323 3,842 -0.07(-1.37%)
Apr 17, 2015 5.400 5.400 5.389 5.397 2,051 +0.06(+1.08%)
Apr 16, 2015 5.381 5.479 5.217 5.340 12,631 -0.05(-0.91%)
Apr 15, 2015 5.553 5.553 5.389 5.389 2,052 -0.20(-3.53%)
Apr 14, 2015 5.545 5.652 5.545 5.586 4,708 -0.03(-0.58%)
Apr 13, 2015 5.586 5.633 5.512 5.619 3,970 +0.03(+0.59%)
Apr 10, 2015 5.512 5.668 5.512 5.586 2,475 -0.12(-2.02%)
Apr 09, 2015 5.718 5.718 5.430 5.701 20,114 -0.07(-1.24%)
Apr 08, 2015 5.652 5.773 5.652 5.773 1,095 +0.10(+1.84%)
Apr 07, 2015 5.915 5.915 5.652 5.668 6,791 -0.05(-0.86%)
Apr 06, 2015 5.594 5.734 5.594 5.718 2,058 +0.08(+1.46%)
Apr 02, 2015 5.636 5.636 5.636 5.636 4,260 +0.02(+0.29%)
Apr 01, 2015 5.611 5.783 5.603 5.619 2,983 +0.01(+0.15%)
Mar 31, 2015 5.759 5.759 5.562 5.611 8,725 -0.19(-3.26%)
Mar 30, 2015 5.956 5.956 5.381 5.800 37,357 -0.53(-8.43%)
Mar 26, 2015 6.490 6.334 6.334 6.334 27 -0.18(-2.77%)
Mar 25, 2015 6.391 6.603 6.342 6.515 3,444 +0.11(+1.65%)
Mar 24, 2015 6.409 6.409 6.409 6.409 243 +0.07(+1.05%)
Mar 23, 2015 6.342 6.342 6.342 6.342 994 -0.03(-0.52%)
Mar 20, 2015 6.662 6.662 6.342 6.375 1,457 +0.06(+0.99%)
Mar 19, 2015 6.490 6.490 6.312 6.312 567 -0.26(-3.95%)
Mar 18, 2015 6.587 6.614 6.572 6.572 3,217 -0.01(-0.12%)
Mar 17, 2015 6.580 6.580 6.580 6.580 176 +0.01(+0.13%)
Mar 16, 2015 6.572 6.572 6.572 6.572 583 -0.07(-1.11%)
Mar 13, 2015 6.547 6.662 6.498 6.646 10,557 +0.15(+2.28%)
Mar 12, 2015 6.424 6.531 6.408 6.498 4,800 +0.07(+1.15%)
Mar 11, 2015 6.564 6.564 6.424 6.424 1,407 -0.13(-1.99%)
Mar 10, 2015 6.564 6.564 6.531 6.555 1,941 -0.00(-0.01%)
Mar 09, 2015 6.515 6.556 6.515 6.556 2,634 +0.05(+0.76%)
Mar 06, 2015 6.506 6.506 6.506 6.506 523 -0.01(-0.13%)
Mar 04, 2015 6.367 6.515 6.515 6.515 126 +0.19(+2.99%)
Mar 03, 2015 6.252 6.326 6.252 6.326 4,475 -0.01(-0.13%)
Mar 02, 2015 6.227 6.408 6.227 6.334 10,300 +0.02(+0.26%)
Feb 27, 2015 6.317 6.317 6.317 6.317 494 -0.01(-0.13%)
Feb 26, 2015 6.252 6.358 6.252 6.326 3,834 -0.07(-1.14%)
Feb 25, 2015 6.399 6.399 6.399 6.399 131 +0.01(+0.12%)
Feb 24, 2015 6.391 6.391 6.391 6.391 153 +0.02(+0.39%)
Feb 23, 2015 6.358 6.403 6.268 6.367 3,804 +0.12(+1.97%)
Feb 20, 2015 6.416 6.416 6.243 6.243 2,489 +0.02(+0.38%)
Feb 19, 2015 6.424 6.424 6.220 6.220 430 -0.17(-2.69%)
Feb 18, 2015 6.252 6.391 6.252 6.391 1,392 +0.15(+2.37%)
Feb 17, 2015 6.171 6.244 6.171 6.244 1,329 -0.15(-2.31%)
Feb 12, 2015 6.367 6.391 6.391 6.391 1,582 -0.02(-0.39%)
Feb 11, 2015 6.252 6.416 6.252 6.416 1,618 +0.17(+2.76%)
Feb 10, 2015 6.152 6.243 6.152 6.243 752 +0.09(+1.47%)
Feb 09, 2015 6.112 6.268 6.112 6.153 1,399 -0.03(-0.53%)
Feb 06, 2015 6.153 6.227 6.153 6.186 5,979 -0.02(-0.39%)
Feb 05, 2015 6.317 6.317 6.202 6.210 6,242 -0.11(-1.70%)
Feb 04, 2015 6.317 6.317 6.317 6.317 304 +0.11(+1.85%)
Feb 03, 2015 6.194 6.227 6.153 6.202 5,735 -0.15(-2.29%)
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.