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 28, 2021 5.899 6.083 5.899 6.028 1,710 -0.01(-0.14%)
May 27, 2021 6.051 6.071 5.947 6.036 10,755 +0.05(+0.85%)
May 26, 2021 5.985 6.004 5.899 5.985 4,386 +0.16(+2.77%)
May 25, 2021 6.033 6.042 5.823 5.823 8,293 -0.01(-0.09%)
May 24, 2021 5.813 5.829 5.813 5.829 1,247 -0.09(-1.52%)
May 21, 2021 5.861 6.030 5.861 5.918 5,999 +0.09(+1.47%)
May 20, 2021 5.745 5.856 5.745 5.832 1,016 +0.01(+0.16%)
May 19, 2021 5.851 5.897 5.779 5.823 1,005 -0.07(-1.13%)
May 18, 2021 5.890 5.899 5.890 5.890 1,003 +0.08(+1.31%)
May 17, 2021 5.989 5.989 5.804 5.813 1,385 -0.02(-0.33%)
May 14, 2021 5.804 5.947 5.718 5.832 4,470 +0.01(+0.16%)
May 13, 2021 5.718 5.947 5.718 5.823 2,159 -0.36(-5.86%)
May 12, 2021 6.033 6.271 5.956 6.185 5,774 -0.10(-1.67%)
May 11, 2021 5.918 6.309 5.766 6.290 13,982 +0.45(+7.67%)
May 10, 2021 5.842 5.871 5.775 5.842 6,953 -0.08(-1.29%)
May 07, 2021 5.871 5.993 5.832 5.918 6,260 +0.06(+1.08%)
May 06, 2021 5.928 5.971 5.823 5.855 7,466 -0.20(-3.25%)
May 05, 2021 5.899 6.185 5.899 6.052 11,524 +0.17(+2.92%)
May 04, 2021 5.985 6.318 5.737 5.880 73,741 +0.02(+0.41%)
May 03, 2021 5.819 5.862 5.819 5.856 1,622 -0.08(-1.36%)
Apr 30, 2021 5.994 5.994 5.823 5.937 8,394 +0.06(+0.97%)
Apr 29, 2021 5.956 5.956 5.880 5.880 2,967 -0.01(-0.16%)
Apr 28, 2021 5.909 5.985 5.880 5.890 1,959 -0.05(-0.80%)
Apr 27, 2021 5.965 5.965 5.854 5.937 2,448 -0.03(-0.48%)
Apr 26, 2021 6.061 6.271 5.909 5.966 3,514 -0.04(-0.63%)
Apr 23, 2021 6.118 6.128 5.871 6.004 2,833 -0.12(-2.02%)
Apr 22, 2021 6.128 6.128 5.995 6.128 1,087 -0.05(-0.77%)
Apr 21, 2021 5.842 6.185 5.823 6.175 25,497 +0.30(+5.07%)
Apr 20, 2021 5.823 5.878 5.823 5.878 2,465 +0.05(+0.94%)
Apr 19, 2021 5.966 5.979 5.823 5.823 8,613 -0.17(-2.86%)
Apr 16, 2021 6.080 6.137 5.994 5.994 7,974 -0.11(-1.87%)
Apr 15, 2021 6.090 6.195 6.023 6.109 11,912 +0.06(+0.94%)
Apr 14, 2021 6.052 6.166 6.023 6.052 7,357 +0.00(+0.00%)
Apr 13, 2021 6.023 6.242 6.023 6.052 13,705 -0.02(-0.31%)
Apr 12, 2021 6.271 6.271 6.023 6.071 29,931 -0.21(-3.34%)
Apr 09, 2021 6.223 6.347 6.122 6.280 18,362 +0.00(+0.00%)
Apr 08, 2021 6.290 6.528 6.147 6.280 17,346 -0.12(-1.93%)
Apr 07, 2021 6.338 6.423 6.261 6.404 14,344 +0.03(+0.45%)
Apr 06, 2021 6.595 6.595 6.223 6.376 38,362 -0.06(-0.89%)
Apr 05, 2021 6.509 6.671 6.195 6.433 161,469 -0.87(-11.88%)
Apr 01, 2021 7.424 9.244 6.090 7.300 7,485,038 +1.01(+16.06%)
Mar 31, 2021 5.899 6.414 5.794 6.290 18,588 +0.54(+9.45%)
Mar 30, 2021 5.813 5.813 5.747 5.747 413 -0.11(-1.95%)
Mar 29, 2021 5.861 5.861 5.861 151 +0.00(+0.00%)
Mar 26, 2021 5.756 5.861 5.756 5.861 314 +0.11(+1.99%)
Mar 25, 2021 5.823 5.890 5.728 5.747 3,770 -0.17(-2.90%)
Mar 24, 2021 5.899 6.004 5.899 5.918 2,414 +0.02(+0.32%)
Mar 23, 2021 5.899 5.899 5.899 5.899 290 -0.04(-0.64%)
Mar 22, 2021 5.871 6.185 5.871 5.937 364 -0.19(-3.11%)
Mar 19, 2021 6.080 6.137 5.999 6.128 5,351 +0.17(+2.88%)
Mar 18, 2021 5.956 6.136 5.956 5.956 792 +0.05(+0.81%)
Mar 17, 2021 5.909 5.910 5.909 5.909 1,429 -0.26(-4.22%)
Mar 16, 2021 6.099 6.174 6.099 6.169 2,711 +0.10(+1.62%)
Mar 15, 2021 5.947 6.071 5.899 6.071 866 +0.31(+5.46%)
Mar 12, 2021 6.147 6.509 5.747 5.756 35,361 -0.40(-6.57%)
Mar 11, 2021 5.957 6.175 5.956 6.161 3,241 +0.03(+0.48%)
Mar 10, 2021 6.140 6.140 5.899 6.132 616 -0.03(-0.56%)
Mar 09, 2021 6.195 6.195 6.162 6.166 984 +0.18(+2.95%)
Mar 08, 2021 5.989 5.989 5.989 5.989 1,222 +0.14(+2.35%)
Mar 05, 2021 5.956 6.328 5.851 5.851 8,919 -0.16(-2.69%)
Mar 04, 2021 6.214 6.214 5.978 6.013 1,920 -0.22(-3.52%)
Mar 03, 2021 6.061 6.233 6.033 6.233 1,745 +0.07(+1.08%)
Mar 02, 2021 6.233 6.283 6.166 6.166 6,460 -0.29(-4.43%)
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.