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 (%)
Jun 30, 2009 1.643 1.643 1.479 1.561 10,492 -0.07(-4.04%)
Jun 29, 2009 1.643 1.692 1.585 1.627 5,958 +0.12(+8.20%)
Jun 26, 2009 1.643 1.643 1.501 1.503 4,108 -0.04(-2.66%)
Jun 25, 2009 1.643 1.643 1.544 1.544 1,468 -0.10(-6.00%)
Jun 24, 2009 1.561 1.643 1.561 1.643 998 +0.04(+2.56%)
Jun 23, 2009 1.520 1.602 1.520 1.602 8,329 +0.08(+5.41%)
Jun 22, 2009 1.561 1.561 1.520 1.520 5,909 -0.24(-13.55%)
Jun 19, 2009 1.323 1.758 1.273 1.758 3,496 +0.36(+25.88%)
Jun 18, 2009 1.314 1.397 1.265 1.397 6,398 +0.08(+6.25%)
Jun 17, 2009 1.451 1.451 1.314 1.314 1,886 -0.02(-1.23%)
Jun 16, 2009 1.273 1.627 1.265 1.331 6,708 -0.18(-11.96%)
Jun 15, 2009 1.536 1.643 1.257 1.512 17,129 +0.06(+3.96%)
Jun 12, 2009 2.210 2.243 1.454 1.454 58,397 -0.36(-19.91%)
Jun 11, 2009 1.388 2.161 1.388 1.816 74,060 +0.83(+84.17%)
Jun 10, 2009 0.9858 1.002 0.9776 0.9858 11,564 +0.04(+4.35%)
Jun 08, 2009 0.9365 0.9447 0.9447 0.9447 730 -0.03(-3.36%)
Jun 05, 2009 0.9119 0.9776 0.9119 0.9776 6,060 +0.07(+8.18%)
Jun 04, 2009 0.9529 0.9530 0.9037 0.9037 8,520 -0.07(-7.17%)
Jun 03, 2009 0.9735 0.9735 0.9735 0.9735 304 -0.01(-1.25%)
Jun 02, 2009 1.037 1.037 0.9201 0.9858 4,625 -0.11(-9.77%)
Jun 01, 2009 1.093 1.093 1.093 1.093 175 +0.03(+2.94%)
May 29, 2009 1.150 1.150 1.061 1.061 2,312 -0.09(-7.71%)
May 28, 2009 1.117 1.150 1.117 1.150 317 -0.04(-3.45%)
May 27, 2009 1.150 1.191 1.150 1.191 1,766 +0.04(+3.58%)
May 21, 2009 1.150 1.150 1.150 1.150 121 -0.00(-0.01%)
May 13, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 12, 2009 1.183 1.183 1.150 1.150 523 -0.03(-2.78%)
May 11, 2009 1.150 1.183 1.150 1.183 939 +0.03(+2.86%)
May 05, 2009 1.150 1.150 1.150 1.150 0 +0.14(+13.83%)
May 04, 2009 0.8215 1.010 0.8215 1.010 1,433 +0.18(+21.76%)
May 01, 2009 0.8461 0.8461 0.8298 0.8298 377 -0.03(-3.80%)
Apr 30, 2009 0.7394 0.9858 0.7394 0.8626 2,439 -0.01(-0.94%)
Apr 29, 2009 0.7073 0.9037 0.7073 0.8708 11,077 -0.03(-3.64%)
Apr 28, 2009 1.019 1.019 0.9037 0.9037 505 -0.12(-12.01%)
Apr 24, 2009 1.027 1.027 1.027 1.027 0 -0.12(-10.71%)
Apr 23, 2009 1.027 1.150 1.027 1.150 1,754 +0.13(+12.90%)
Apr 22, 2009 1.019 1.019 1.019 1.019 776 -0.01(-0.80%)
Apr 21, 2009 1.027 1.027 1.027 1.027 580 +0.04(+4.17%)
Apr 20, 2009 0.7804 1.027 0.7804 0.9858 8,034 +0.21(+26.32%)
Apr 16, 2009 0.9037 0.9858 0.7804 0.7804 2,637 -0.04(-5.00%)
Apr 15, 2009 0.8215 0.8215 0.8215 0.8215 2,805 +0.00(+0.00%)
Apr 14, 2009 0.8215 0.8215 0.8215 0.8215 480 +0.04(+5.26%)
Apr 13, 2009 0.7804 0.7804 0.7804 0.7804 439 +0.00(+0.00%)
Apr 09, 2009 0.8197 0.8197 0.7804 0.7804 365 -0.01(-0.94%)
Apr 06, 2009 0.7969 0.7969 0.7804 0.7878 1,765 -0.10(-11.20%)
Apr 02, 2009 0.8626 0.8872 0.8872 0.8872 2,312 +0.02(+2.86%)
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.