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 )

N/A 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 (%)
Jun 30, 2022 5.086 5.563 5.067 5.563 7,151 +0.12(+2.28%)
Jun 29, 2022 5.525 5.544 5.162 5.439 3,101 +0.09(+1.60%)
Jun 27, 2022 5.353 22 -0.15(-2.77%)
Jun 24, 2022 5.445 5.515 5.445 5.506 7,421 +0.05(+0.87%)
Jun 23, 2022 5.515 5.640 5.325 5.458 19,649 -0.04(-0.69%)
Jun 22, 2022 5.515 5.515 5.496 5.496 693 +0.10(+1.95%)
Jun 21, 2022 5.391 5.391 5.391 5.391 455 +0.19(+3.67%)
Jun 16, 2022 5.201 144 +0.17(+3.42%)
Jun 15, 2022 5.096 5.105 5.029 5.029 3,672 -0.27(-5.04%)
Jun 14, 2022 5.296 5.296 5.296 5.296 280 +0.14(+2.74%)
Jun 13, 2022 5.155 5.155 5.155 5.155 309 -0.13(-2.49%)
Jun 10, 2022 5.438 5.438 5.277 5.286 707 -0.11(-2.10%)
Jun 09, 2022 5.468 5.496 5.382 5.400 8,139 -0.08(-1.41%)
Jun 08, 2022 5.468 5.477 5.468 5.477 1,225 +0.13(+2.50%)
Jun 07, 2022 5.468 5.477 5.344 5.344 6,521 +0.00(+0.00%)
Jun 06, 2022 5.487 5.487 5.344 5.344 3,357 -0.15(-2.69%)
Jun 02, 2022 5.492 81 +0.13(+2.40%)
Jun 01, 2022 5.363 5.363 5.363 5.363 2,262 -0.05(-0.88%)
May 31, 2022 5.344 5.439 5.344 5.410 4,767 -0.10(-1.90%)
May 27, 2022 5.191 5.515 5.191 5.515 2,334 +0.04(+0.68%)
May 26, 2022 5.478 5.478 5.478 5.478 486 +0.23(+4.38%)
May 25, 2022 5.029 5.439 5.010 5.248 6,670 +0.20(+3.97%)
May 24, 2022 5.105 5.105 4.981 5.048 1,069 -0.07(-1.40%)
May 23, 2022 5.210 5.210 5.057 5.119 1,248 -0.13(-2.45%)
May 20, 2022 5.019 5.248 5.021 5.248 1,497 +0.19(+3.77%)
May 19, 2022 5.224 5.224 5.058 5.058 430 -0.10(-2.03%)
May 18, 2022 5.201 5.208 5.096 5.162 4,742 +0.07(+1.28%)
May 17, 2022 5.229 5.248 5.097 5.097 3,760 -0.15(-2.88%)
May 16, 2022 5.277 5.277 4.981 5.248 2,880 -0.14(-2.65%)
May 13, 2022 5.487 5.487 4.972 5.391 1,709 +0.40(+8.03%)
May 12, 2022 5.057 5.153 4.991 4.991 4,396 -0.09(-1.69%)
May 11, 2022 5.096 5.143 5.077 5.077 822 -0.46(-8.28%)
May 10, 2022 5.582 5.582 5.410 5.535 5,436 -0.02(-0.34%)
May 09, 2022 5.554 5.554 5.517 5.554 1,173 -0.10(-1.69%)
May 06, 2022 5.544 5.649 5.544 5.649 1,697 +0.10(+1.89%)
May 05, 2022 5.544 5.544 5.544 5.544 384 +0.05(+0.87%)
May 04, 2022 5.554 5.678 5.496 5.496 2,114 -0.05(-0.86%)
May 03, 2022 5.515 5.544 5.496 5.544 1,777 +0.06(+1.04%)
May 02, 2022 5.725 5.725 5.487 5.487 1,250 -0.05(-0.86%)
Apr 29, 2022 5.611 5.611 5.496 5.535 4,092 -0.03(-0.51%)
Apr 28, 2022 5.506 5.563 5.506 5.563 1,204 -0.04(-0.68%)
Apr 27, 2022 5.601 5.601 5.601 5.601 247 -0.10(-1.67%)
Apr 26, 2022 5.659 5.697 5.659 5.697 3,149 +0.10(+1.88%)
Apr 25, 2022 5.630 5.659 5.592 5.592 2,084 -0.07(-1.18%)
Apr 22, 2022 5.678 5.678 5.659 5.659 838 -0.02(-0.34%)
Apr 21, 2022 5.678 5.678 5.678 5.678 968 -0.05(-0.82%)
Apr 20, 2022 5.708 5.725 5.708 5.724 854 -0.01(-0.18%)
Apr 19, 2022 5.716 5.802 5.716 5.735 1,653 -0.02(-0.33%)
Apr 18, 2022 5.678 5.754 5.678 5.754 431 +0.07(+1.23%)
Apr 14, 2022 5.684 5.684 5.684 5.684 186 +0.06(+1.14%)
Apr 13, 2022 5.620 5.620 5.620 5.620 555 -0.02(-0.34%)
Apr 12, 2022 5.649 5.649 5.640 5.640 659 -0.12(-2.15%)
Apr 11, 2022 5.792 5.792 5.764 5.764 2,350 +0.12(+2.20%)
Apr 08, 2022 5.649 5.768 5.640 5.640 7,338 -0.03(-0.51%)
Apr 07, 2022 5.849 5.849 5.649 5.668 788 -0.16(-2.68%)
Apr 06, 2022 5.687 5.824 5.592 5.824 11,419 -0.15(-2.50%)
Apr 05, 2022 5.973 5.973 5.973 5.973 557 -0.05(-0.79%)
Apr 04, 2022 5.668 6.021 5.668 6.021 13,736 +0.37(+6.59%)
Apr 01, 2022 5.649 5.649 5.649 5.649 296 -0.09(-1.53%)
Mar 31, 2022 5.783 5.783 5.735 5.737 1,175 -0.06(-0.96%)
Mar 30, 2022 6.155 6.183 5.792 5.792 2,592 -0.09(-1.48%)
Mar 29, 2022 5.687 6.012 5.687 5.879 16,257 -0.03(-0.47%)
Mar 28, 2022 5.725 5.907 5.725 5.907 4,387 +0.14(+2.40%)
Mar 25, 2022 5.768 5.768 5.768 5.768 201 -0.08(-1.39%)
Mar 18, 2022 5.849 70 -0.04(-0.65%)
Mar 17, 2022 5.716 5.897 5.592 5.888 6,465 +0.14(+2.49%)
Mar 16, 2022 5.859 5.964 5.744 5.744 7,694 +0.01(+0.17%)
Mar 15, 2022 5.764 5.764 5.735 5.735 399 -0.01(-0.17%)
Mar 14, 2022 5.744 5.744 5.744 5.744 396 -0.17(-2.90%)
Mar 11, 2022 5.961 5.961 5.916 5.916 785 +0.11(+1.97%)
Mar 09, 2022 5.802 127 +0.17(+3.05%)
Mar 08, 2022 5.630 5.630 5.630 5.630 489 -0.02(-0.34%)
Mar 07, 2022 5.630 5.649 5.630 5.649 1,125 -0.11(-1.83%)
Mar 04, 2022 5.678 5.792 5.668 5.754 1,793 -0.09(-1.55%)
Mar 03, 2022 5.840 5.845 5.840 5.845 472 -0.00(-0.08%)
Mar 02, 2022 5.830 5.849 5.830 5.849 583 +0.19(+3.37%)
Mar 01, 2022 5.735 5.811 5.659 5.659 1,482 -0.11(-1.98%)
Feb 28, 2022 5.706 5.802 5.706 5.773 998 -0.05(-0.82%)
Feb 25, 2022 5.697 5.821 5.697 5.821 676 +0.01(+0.16%)
Feb 24, 2022 5.697 5.811 5.601 5.811 9,892 +0.09(+1.50%)
Feb 23, 2022 5.716 5.725 5.716 5.725 2,695 -0.07(-1.15%)
Feb 22, 2022 5.792 5.792 5.783 5.792 527 +0.02(+0.33%)
Feb 18, 2022 5.773 0 +0.05(+0.83%)
Feb 17, 2022 5.716 5.773 5.640 5.725 7,439 +0.00(+0.00%)
Feb 16, 2022 5.668 5.735 5.563 5.725 15,626 -0.04(-0.66%)
Feb 15, 2022 5.857 5.857 5.678 5.764 1,498 +0.10(+1.68%)
Feb 14, 2022 5.601 5.649 5.582 5.668 18,994 -0.02(-0.34%)
Feb 11, 2022 5.861 5.861 5.668 5.687 6,983 -0.28(-4.64%)
Feb 10, 2022 5.954 6.040 5.888 5.964 12,423 -0.06(-0.95%)
Feb 09, 2022 5.936 6.040 5.936 6.021 1,087 -0.05(-0.79%)
Feb 08, 2022 6.021 6.098 5.974 6.069 1,872 +0.11(+1.92%)
Feb 07, 2022 6.040 6.059 5.954 5.954 12,866 -0.05(-0.79%)
Feb 04, 2022 5.923 6.002 5.923 6.002 15,626 +0.02(+0.32%)
Feb 03, 2022 5.916 6.078 5.754 5.983 52,784 +0.18(+3.13%)
Feb 02, 2022 5.754 5.821 5.649 5.802 28,529 -0.13(-2.25%)
Feb 01, 2022 5.582 5.964 5.582 5.935 23,567 +0.10(+1.63%)
Jan 31, 2022 5.964 5.840 71,873 -0.27(-4.38%)
Jan 28, 2022 5.725 6.956 4.981 6.107 2,997,761 +0.50(+8.84%)
Jan 27, 2022 5.744 5.744 5.563 5.611 4,376 -0.16(-2.81%)
Jan 26, 2022 5.708 5.773 5.708 5.773 6,208 +0.03(+0.46%)
Jan 25, 2022 5.589 5.747 5.589 5.747 2,454 +0.11(+1.90%)
Jan 24, 2022 5.821 5.821 5.563 5.639 13,872 -0.26(-4.49%)
Jan 21, 2022 5.904 5.904 5.904 5.904 561 +0.02(+0.28%)
Jan 20, 2022 5.907 5.907 5.840 5.888 2,935 -0.08(-1.28%)
Jan 18, 2022 5.964 261 +0.08(+1.30%)
Jan 14, 2022 5.888 0 -0.07(-1.12%)
Jan 13, 2022 5.880 5.993 5.880 5.954 987 +0.10(+1.63%)
Jan 12, 2022 6.062 6.062 5.849 5.859 6,189 -0.18(-3.00%)
Jan 11, 2022 5.954 6.890 5.735 6.040 49,406 +0.26(+4.46%)
Jan 06, 2022 5.783 5.783 5.783 35 +0.00(+0.00%)
Jan 05, 2022 5.687 5.783 5.687 5.783 3,357 +0.08(+1.34%)
Jan 04, 2022 5.811 5.886 5.477 5.706 29,873 -0.01(-0.17%)
Jan 03, 2022 5.907 5.993 5.592 5.716 28,529 -0.10(-1.80%)
Dec 31, 2021 5.764 5.821 5.736 5.821 9,524 +0.06(+1.00%)
Dec 30, 2021 5.678 5.821 5.649 5.763 14,789 +0.31(+5.59%)
Dec 29, 2021 5.563 5.658 5.449 5.458 4,199 -0.01(-0.17%)
Dec 28, 2021 5.525 5.697 5.439 5.468 10,680 -0.06(-1.06%)
Dec 27, 2021 5.579 5.579 5.496 5.526 537 -0.06(-1.00%)
Dec 23, 2021 5.630 5.649 5.391 5.582 31,291 -0.17(-2.99%)
Dec 22, 2021 5.725 5.754 5.725 5.754 1,089 -0.07(-1.15%)
Dec 21, 2021 5.725 5.821 5.725 5.821 670 +0.00(+0.00%)
Dec 20, 2021 5.783 5.821 5.783 5.821 725 +0.02(+0.33%)
Dec 17, 2021 5.725 5.811 5.706 5.802 7,797 +0.09(+1.50%)
Dec 16, 2021 5.811 5.821 5.601 5.716 11,837 +0.04(+0.67%)
Dec 15, 2021 5.620 5.778 5.563 5.678 8,837 -0.06(-1.00%)
Dec 14, 2021 5.735 5.735 5.582 5.735 2,779 -0.02(-0.33%)
Dec 13, 2021 5.745 5.754 5.745 5.754 2,098 +0.03(+0.50%)
Dec 10, 2021 5.821 5.878 5.744 5.725 17,309 -0.16(-2.76%)
Dec 09, 2021 5.983 5.983 5.792 5.888 5,780 -0.02(-0.32%)
Dec 08, 2021 5.916 5.921 5.888 5.907 1,566 +0.10(+1.81%)
Dec 07, 2021 5.888 5.888 5.802 5.802 319 +0.04(+0.66%)
Dec 06, 2021 5.821 5.911 5.764 5.764 17,696 -0.09(-1.55%)
Dec 03, 2021 5.854 5.854 5.854 5.854 312 -0.01(-0.16%)
Dec 02, 2021 5.849 5.951 5.744 5.864 10,393 -0.20(-3.33%)
Dec 01, 2021 5.983 6.066 5.792 6.066 1,448 +0.12(+2.04%)
Nov 30, 2021 5.697 6.431 5.697 5.945 61,748 +0.20(+3.49%)
Nov 29, 2021 5.811 5.811 5.744 5.744 4,743 -0.02(-0.33%)
Nov 26, 2021 5.773 5.882 5.764 5.764 5,875 -0.10(-1.63%)
Nov 24, 2021 5.849 6.012 5.830 5.859 11,734 +0.08(+1.32%)
Nov 23, 2021 5.853 5.883 5.744 5.783 25,719 -0.22(-3.65%)
Nov 22, 2021 5.902 6.196 5.792 6.002 27,640 +0.20(+3.45%)
Nov 19, 2021 6.183 6.255 5.802 5.802 26,872 -0.31(-5.00%)
Nov 18, 2021 6.164 6.107 6.088 6.107 2,966 -0.10(-1.54%)
Nov 17, 2021 6.145 6.361 6.040 6.203 12,863 +0.00(+0.08%)
Nov 16, 2021 6.362 6.363 6.069 6.198 21,713 -0.10(-1.59%)
Nov 15, 2021 6.298 6.298 6.031 6.298 28,116 -0.00(-0.00%)
Nov 12, 2021 6.299 6.389 6.298 6.298 7,367 -0.21(-3.22%)
Nov 11, 2021 6.423 6.513 6.288 6.508 12,816 -0.09(-1.30%)
Nov 10, 2021 6.517 6.594 7,409 +0.00(+0.00%)
Nov 09, 2021 6.575 6.613 6.575 6.594 10,486 +0.01(+0.22%)
Nov 08, 2021 6.508 6.651 6.454 6.579 22,777 +0.03(+0.51%)
Nov 05, 2021 6.584 6.661 6.393 6.546 21,736 +0.01(+0.15%)
Nov 04, 2021 6.613 6.775 6.527 6.536 16,698 -0.02(-0.28%)
Nov 03, 2021 6.524 6.774 6.524 6.555 35,535 +0.09(+1.31%)
Nov 02, 2021 6.582 6.588 6.393 6.470 17,328 -0.09(-1.31%)
Nov 01, 2021 6.241 6.574 6.365 6.556 35,989 +0.19(+3.00%)
Oct 29, 2021 6.346 6.365 6.346 6.365 965 -0.01(-0.16%)
Oct 28, 2021 6.346 6.384 6.346 6.375 593 +0.12(+1.84%)
Oct 27, 2021 6.336 6.422 6.260 6.260 2,022 +0.02(+0.31%)
Oct 26, 2021 6.307 6.241 6.241 1,744 -0.04(-0.62%)
Oct 25, 2021 6.317 6.317 6.231 6.279 3,031 -0.10(-1.51%)
Oct 22, 2021 6.383 6.383 6.376 6.376 1,837 -0.12(-1.87%)
Oct 21, 2021 6.345 6.497 6.345 6.497 1,235 +0.03(+0.43%)
Oct 20, 2021 6.365 6.670 6.212 6.470 87,015 -0.03(-0.44%)
Oct 19, 2021 6.472 6.498 6.377 6.498 738 +0.03(+0.48%)
Oct 18, 2021 6.393 6.489 6.308 6.467 9,628 +0.09(+1.46%)
Oct 15, 2021 6.432 6.432 6.374 6.374 13,384 -0.00(-0.00%)
Oct 14, 2021 6.375 6.436 6.374 6.374 9,218 +0.00(+0.00%)
Oct 13, 2021 6.384 6.384 6.374 6.374 862 -0.06(-0.89%)
Oct 12, 2021 6.412 6.432 6.412 6.432 689 +0.06(+0.90%)
Oct 11, 2021 6.307 6.393 6.260 6.374 2,768 -0.15(-2.34%)
Oct 07, 2021 6.527 6.527 6.527 257 -0.02(-0.34%)
Oct 06, 2021 6.317 6.549 6.317 6.549 570 +0.08(+1.23%)
Oct 05, 2021 6.441 6.546 6.327 6.470 21,123 -0.08(-1.17%)
Oct 04, 2021 6.546 6.556 6.238 6.546 17,146 +0.03(+0.44%)
Oct 01, 2021 6.432 6.565 6.327 6.517 26,783 +0.19(+3.02%)
Sep 30, 2021 6.317 6.422 6.218 6.327 12,304 +0.09(+1.38%)
Sep 29, 2021 6.355 6.422 6.203 6.241 26,365 -0.12(-1.95%)
Sep 28, 2021 6.384 6.384 6.307 6.365 1,408 -0.03(-0.52%)
Sep 27, 2021 6.346 6.527 6.346 6.398 10,757 -0.03(-0.52%)
Sep 24, 2021 6.451 6.535 6.355 6.432 19,470 +0.13(+2.12%)
Sep 23, 2021 6.349 6.446 6.298 6.298 11,404 -0.02(-0.30%)
Sep 22, 2021 6.062 6.317 6.062 6.317 17,413 +0.19(+3.12%)
Sep 21, 2021 6.298 6.298 6.088 6.126 3,258 -0.12(-1.98%)
Sep 20, 2021 6.279 6.410 6.098 6.250 34,231 -0.23(-3.53%)
Sep 17, 2021 6.191 6.479 6.191 6.479 3,637 +0.09(+1.35%)
Sep 16, 2021 6.365 6.498 6.155 6.393 22,408 -0.08(-1.18%)
Sep 15, 2021 5.973 6.470 5.973 6.470 2,244 +0.26(+4.15%)
Sep 14, 2021 6.183 6.222 6.183 6.212 9,909 +0.00(+0.00%)
Sep 13, 2021 6.212 6.212 6.212 6.212 1,913 -0.18(-2.88%)
Sep 10, 2021 6.307 6.396 6.212 6.396 12,970 -0.10(-1.57%)
Sep 09, 2021 6.260 6.498 6.250 6.498 610 +0.10(+1.64%)
Sep 08, 2021 6.460 6.460 6.393 6.393 3,162 +0.08(+1.21%)
Sep 07, 2021 6.451 6.651 6.317 6.317 40,928 -0.15(-2.36%)
Sep 03, 2021 6.632 6.737 6.441 6.470 9,148 -0.20(-3.00%)
Sep 02, 2021 6.410 6.899 6.410 6.670 37,174 +0.07(+1.01%)
Sep 01, 2021 6.489 6.613 6.393 6.603 5,826 -0.11(-1.70%)
Aug 31, 2021 6.575 6.718 6.479 6.718 9,131 +0.10(+1.44%)
Aug 30, 2021 6.355 6.622 6.355 6.622 4,215 +0.30(+4.68%)
Aug 27, 2021 6.374 6.527 6.307 6.327 9,510 -0.09(-1.41%)
Aug 26, 2021 6.308 6.449 6.308 6.417 9,041 +0.05(+0.77%)
Aug 25, 2021 6.689 6.689 6.355 6.368 16,872 -0.20(-3.00%)
Aug 24, 2021 6.317 6.824 6.317 6.565 29,658 +0.20(+3.15%)
Aug 23, 2021 6.174 6.393 6.098 6.365 23,399 +0.32(+5.33%)
Aug 20, 2021 6.185 6.185 6.043 6.043 8,443 -0.18(-2.88%)
Aug 19, 2021 5.964 6.222 5.964 6.222 8,686 +0.15(+2.39%)
Aug 18, 2021 6.203 6.393 5.964 6.076 31,867 -0.19(-3.08%)
Aug 16, 2021 6.269 6.269 6.269 3,709 -0.12(-1.94%)
Aug 13, 2021 6.203 6.393 6.059 6.393 1,038 +0.09(+1.36%)
Aug 12, 2021 6.346 6.411 6.031 6.307 16,922 +0.24(+3.93%)
Aug 11, 2021 5.992 6.193 5.864 6.069 43,782 +0.15(+2.58%)
Aug 10, 2021 6.078 6.203 5.916 5.916 8,435 -0.05(-0.80%)
Aug 09, 2021 6.040 6.231 5.897 5.964 25,894 -0.04(-0.64%)
Aug 06, 2021 6.183 6.470 6.002 6.002 35,038 -0.11(-1.87%)
Aug 05, 2021 6.422 6.670 6.107 6.117 31,380 -0.21(-3.25%)
Aug 04, 2021 6.412 6.680 6.269 6.322 31,990 +0.12(+1.92%)
Aug 03, 2021 6.403 6.575 6.203 6.203 22,025 -0.28(-4.27%)
Aug 02, 2021 6.517 6.556 6.441 6.479 14,002 +0.01(+0.15%)
Jul 30, 2021 6.517 6.851 6.346 6.470 15,323 -0.21(-3.14%)
Jul 29, 2021 6.384 6.975 6.384 6.680 48,079 +0.16(+2.45%)
Jul 28, 2021 6.442 6.775 6.427 6.520 10,938 +0.06(+0.93%)
Jul 27, 2021 6.527 6.536 6.393 6.460 8,336 -0.08(-1.17%)
Jul 26, 2021 6.537 6.537 6.537 6.537 432 -0.09(-1.30%)
Jul 22, 2021 6.622 6.622 6.622 36 +0.18(+2.81%)
Jul 21, 2021 6.346 6.565 6.346 6.441 1,167 +0.05(+0.75%)
Jul 20, 2021 6.470 6.489 6.393 6.393 6,104 +0.04(+0.64%)
Jul 19, 2021 6.347 6.470 6.298 6.352 14,530 -0.14(-2.10%)
Jul 16, 2021 6.584 6.608 6.489 6.489 3,971 -0.11(-1.73%)
Jul 15, 2021 6.928 7.051 6.546 6.603 2,874 -0.34(-4.86%)
Jul 14, 2021 6.873 7.109 6.670 6.940 26,184 +0.07(+1.02%)
Jul 13, 2021 6.632 7.099 6.489 6.870 156,988 +0.10(+1.41%)
Jul 12, 2021 6.508 6.823 6.513 6.775 51,610 +0.22(+3.35%)
Jul 09, 2021 6.387 6.651 6.355 6.556 50,914 +0.11(+1.78%)
Jul 08, 2021 6.451 6.451 6.305 6.441 1,808 +0.04(+0.62%)
Jul 07, 2021 6.298 6.536 6.298 6.401 8,748 -0.19(-2.84%)
Jul 06, 2021 6.337 6.651 6.298 6.588 11,801 +0.08(+1.23%)
Jul 02, 2021 6.403 6.909 6.298 6.508 61,847 +0.09(+1.34%)
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.