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 29, 2012 4.162 4.195 3.957 4.154 6,133 +0.25(+6.32%)
Jun 28, 2012 4.072 4.072 3.907 3.907 12,464 -0.15(-3.65%)
Jun 27, 2012 4.040 4.072 4.040 4.055 2,222 -0.02(-0.40%)
Jun 26, 2012 3.915 4.113 3.915 4.072 5,762 +0.12(+2.95%)
Jun 25, 2012 4.006 4.195 3.907 3.955 31,947 -0.12(-2.87%)
Jun 22, 2012 3.808 4.170 3.794 4.072 30,217 +0.29(+7.67%)
Jun 21, 2012 3.545 3.833 3.545 3.782 6,978 +0.20(+5.45%)
Jun 20, 2012 3.800 3.800 3.586 3.586 9,390 -0.16(-4.18%)
Jun 19, 2012 3.767 3.776 3.743 3.743 16,477 +0.02(+0.44%)
Jun 18, 2012 3.677 3.726 3.677 3.726 1,631 +0.07(+1.80%)
Jun 15, 2012 3.618 3.660 3.580 3.660 5,801 +0.00(+0.00%)
Jun 14, 2012 3.496 3.694 3.496 3.660 3,555 +0.04(+1.14%)
Jun 13, 2012 3.619 3.726 3.619 3.619 2,793 +0.01(+0.23%)
Jun 12, 2012 3.702 3.702 3.496 3.611 4,816 -0.11(-2.92%)
Jun 11, 2012 3.660 3.776 3.660 3.720 4,622 +0.22(+6.40%)
Jun 08, 2012 3.627 3.627 3.496 3.496 486 -0.13(-3.63%)
Jun 07, 2012 3.628 3.628 3.628 3.628 364 +0.01(+0.23%)
Jun 06, 2012 3.627 3.627 3.619 3.619 1,823 +0.04(+1.15%)
Jun 05, 2012 3.619 3.619 3.578 3.578 2,283 +0.00(+0.00%)
Jun 04, 2012 3.603 3.693 3.496 3.578 21,234 -0.02(-0.46%)
Jun 01, 2012 3.784 3.800 3.586 3.595 14,068 -0.19(-5.00%)
May 31, 2012 3.858 3.858 3.660 3.784 12,675 -0.07(-1.91%)
May 30, 2012 3.899 3.899 3.850 3.858 2,217 -0.01(-0.22%)
May 29, 2012 3.899 3.899 3.504 3.866 22,003 +0.09(+2.40%)
May 25, 2012 3.702 3.776 3.702 3.775 729 +0.13(+3.61%)
May 24, 2012 3.627 3.677 3.627 3.644 16,052 -0.04(-1.11%)
May 23, 2012 3.685 3.685 3.496 3.685 12,096 +0.05(+1.36%)
May 22, 2012 3.578 3.665 3.553 3.636 20,627 -0.04(-1.12%)
May 21, 2012 3.488 3.677 3.414 3.677 5,436 +0.22(+6.43%)
May 18, 2012 3.455 3.455 3.455 3.455 729 +0.01(+0.32%)
May 17, 2012 3.307 3.504 3.307 3.444 10,658 -0.09(-2.64%)
May 16, 2012 3.578 3.679 3.389 3.537 15,538 -0.06(-1.60%)
May 15, 2012 3.677 3.776 3.594 3.595 8,896 -0.21(-5.41%)
May 14, 2012 3.652 3.808 3.538 3.800 8,693 +0.14(+3.82%)
May 11, 2012 3.743 3.743 3.619 3.660 8,327 -0.03(-0.89%)
May 10, 2012 3.570 3.784 3.570 3.693 20,808 +0.38(+11.41%)
May 09, 2012 3.488 3.488 3.249 3.315 5,507 -0.17(-4.95%)
May 08, 2012 3.537 3.633 3.488 3.488 18,097 -0.02(-0.47%)
May 07, 2012 3.553 3.660 3.504 3.504 4,757 -0.01(-0.23%)
May 04, 2012 3.636 3.636 3.512 3.512 2,498 -0.16(-4.26%)
May 03, 2012 3.636 3.669 3.636 3.669 1,580 +0.05(+1.36%)
May 02, 2012 3.619 3.619 3.619 3.619 2,287 -0.04(-1.12%)
May 01, 2012 3.669 3.685 3.619 3.660 2,674 -0.03(-0.76%)
Apr 30, 2012 3.636 3.702 3.636 3.689 5,595 +0.06(+1.68%)
Apr 27, 2012 3.743 3.767 3.488 3.627 21,374 -0.07(-2.00%)
Apr 26, 2012 3.734 3.743 3.553 3.702 8,855 +0.05(+1.35%)
Apr 25, 2012 3.586 3.776 3.586 3.652 7,402 +0.01(+0.23%)
Apr 24, 2012 3.685 3.850 3.644 3.644 19,010 +0.02(+0.68%)
Apr 23, 2012 3.381 3.619 3.381 3.619 40,404 +0.32(+9.73%)
Apr 20, 2012 3.405 3.405 3.298 3.298 9,160 -0.07(-2.20%)
Apr 19, 2012 3.397 3.397 3.372 3.372 728 -0.02(-0.49%)
Apr 18, 2012 3.405 3.414 3.290 3.389 14,892 +0.04(+1.23%)
Apr 17, 2012 3.381 3.438 3.348 3.348 5,203 +0.03(+0.99%)
Apr 16, 2012 3.430 3.430 3.200 3.315 2,193 -0.10(-2.89%)
Apr 13, 2012 3.290 3.430 3.290 3.414 1,689 +0.17(+5.33%)
Apr 12, 2012 3.331 3.438 3.209 3.241 12,328 -0.09(-2.69%)
Apr 11, 2012 3.356 3.364 3.331 3.331 2,796 +0.08(+2.51%)
Apr 10, 2012 3.488 3.488 3.249 3.249 12,273 -0.19(-5.50%)
Apr 09, 2012 3.430 3.438 3.290 3.438 17,851 -0.03(-0.95%)
Apr 05, 2012 3.479 3.488 3.447 3.471 10,698 +0.02(+0.48%)
Apr 04, 2012 3.348 3.488 3.348 3.455 30,597 +0.08(+2.44%)
Apr 03, 2012 3.340 3.381 3.290 3.372 17,260 +0.05(+1.38%)
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.