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 (%)
May 31, 2007 8.913 8.913 8.445 8.880 3,252 +0.00(+0.00%)
May 30, 2007 8.815 8.938 8.576 8.880 1,465 -0.34(-3.65%)
May 29, 2007 9.456 9.456 8.687 9.217 4,508 -0.24(-2.52%)
May 25, 2007 9.488 9.530 9.456 9.456 2,513 -0.02(-0.17%)
May 24, 2007 9.582 9.631 9.472 9.472 1,382 -0.02(-0.26%)
May 23, 2007 9.529 9.556 9.423 9.497 6,154 +0.72(+8.24%)
May 22, 2007 8.889 8.889 8.346 8.774 3,329 +0.38(+4.50%)
May 21, 2007 8.396 8.454 8.223 8.396 6,736 +0.00(+0.00%)
May 18, 2007 8.273 8.396 8.248 8.396 3,605 -0.10(-1.12%)
May 17, 2007 8.872 8.874 8.461 8.491 8,578 -0.46(-5.17%)
May 16, 2007 9.488 9.488 8.872 8.954 12,484 -0.90(-9.17%)
May 15, 2007 10.58 10.69 9.858 9.858 88,048 -0.45(-4.38%)
May 14, 2007 10.70 11.07 10.29 10.31 61,784 -0.37(-3.46%)
May 11, 2007 10.69 10.69 10.47 10.68 732 -0.16(-1.52%)
May 10, 2007 11.16 11.16 10.75 10.84 2,342 -0.12(-1.05%)
May 09, 2007 10.69 10.96 10.69 10.96 328 +0.01(+0.07%)
May 08, 2007 11.29 11.29 10.95 10.95 1,582 +0.19(+1.76%)
May 07, 2007 11.11 11.14 10.76 10.76 2,738 +0.09(+0.85%)
May 04, 2007 10.66 10.67 10.27 10.67 1,643 +0.30(+2.85%)
May 03, 2007 10.76 10.76 10.19 10.38 5,283 -0.75(-6.72%)
May 02, 2007 11.25 11.37 11.09 11.12 4,326 -0.21(-1.88%)
May 01, 2007 11.34 11.34 11.34 11.34 3,101 -0.00(-0.00%)
Apr 30, 2007 11.49 11.49 11.30 11.34 595 +0.01(+0.07%)
Apr 27, 2007 11.49 11.50 11.25 11.33 4,054 -0.16(-1.43%)
Apr 26, 2007 11.50 11.50 11.46 11.49 852 +0.03(+0.29%)
Apr 25, 2007 11.49 11.49 11.35 11.46 11,281 -0.03(-0.29%)
Apr 24, 2007 11.49 11.49 11.48 11.49 10,772 +0.01(+0.07%)
Apr 23, 2007 11.36 11.48 11.36 11.48 8,111 +0.21(+1.89%)
Apr 20, 2007 11.45 11.46 11.27 11.27 1,626 +0.03(+0.25%)
Apr 19, 2007 11.30 11.30 11.15 11.24 2,069 +0.03(+0.26%)
Apr 18, 2007 11.11 11.28 11.09 11.21 5,049 +0.13(+1.19%)
Apr 17, 2007 11.09 11.11 11.03 11.08 13,256 +0.20(+1.81%)
Apr 16, 2007 11.08 11.08 10.79 10.88 8,099 +0.12(+1.14%)
Apr 13, 2007 10.68 10.98 10.68 10.76 6,294 +0.28(+2.65%)
Apr 12, 2007 10.76 10.76 10.07 10.48 4,294 +0.47(+4.69%)
Apr 11, 2007 9.973 11.28 9.973 10.01 841 +0.12(+1.16%)
Apr 10, 2007 9.390 9.907 9.390 9.899 3,055 +0.58(+6.17%)
Apr 09, 2007 8.995 9.488 8.872 9.324 9,410 +0.33(+3.65%)
Apr 05, 2007 9.267 10.28 8.995 8.995 23,545 -0.21(-2.32%)
Apr 04, 2007 9.538 9.538 9.208 9.209 7,273 -0.30(-3.20%)
Apr 03, 2007 9.612 9.640 9.037 9.513 16,130 -0.34(-3.42%)
Apr 02, 2007 10.01 10.01 9.825 9.850 15,201 -0.44(-4.23%)
Mar 30, 2007 9.686 10.29 9.686 10.29 9,943 +0.26(+2.62%)
Mar 29, 2007 10.93 11.09 9.948 10.02 21,835 -1.43(-12.48%)
Mar 28, 2007 11.33 11.45 11.31 11.45 3,997 +0.20(+1.75%)
Mar 27, 2007 11.38 11.42 11.17 11.25 3,239 -0.12(-1.08%)
Mar 26, 2007 11.75 11.75 11.07 11.38 13,600 +0.10(+0.87%)
Mar 23, 2007 11.30 11.31 11.28 11.28 3,022 +0.14(+1.25%)
Mar 22, 2007 11.30 11.30 11.05 11.14 6,824 -0.16(-1.38%)
Mar 21, 2007 11.08 11.30 11.07 11.30 11,611 +0.29(+2.61%)
Mar 20, 2007 11.08 11.16 11.00 11.01 5,883 +0.09(+0.83%)
Mar 19, 2007 10.65 10.92 10.65 10.92 11,605 +0.28(+2.63%)
Mar 16, 2007 10.65 10.68 10.48 10.64 6,119 +0.12(+1.17%)
Mar 15, 2007 10.08 10.52 10.08 10.52 4,467 +0.51(+5.09%)
Mar 14, 2007 10.01 10.01 10.01 10.01 973 -0.15(-1.46%)
Mar 13, 2007 10.01 10.15 10.08 10.15 243 +0.15(+1.48%)
Mar 12, 2007 10.27 10.27 9.907 10.01 4,422 -0.31(-3.03%)
Mar 09, 2007 10.51 10.52 10.32 10.32 3,043 -0.07(-0.71%)
Mar 08, 2007 10.40 10.56 10.13 10.39 4,542 +0.21(+2.02%)
Mar 07, 2007 10.03 10.26 10.03 10.19 1,399 +0.16(+1.64%)
Mar 06, 2007 10.15 10.27 10.02 10.02 2,601 +0.00(+0.00%)
Mar 05, 2007 9.858 10.19 9.850 10.02 4,490 -0.22(-2.17%)
Mar 02, 2007 9.612 10.27 9.612 10.24 1,339 +0.10(+0.97%)
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.