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, 2003 5.545 5.726 5.504 5.504 2,191 -0.07(-1.33%)
Jun 27, 2003 5.463 5.578 5.422 5.578 4,138 +0.09(+1.65%)
Jun 26, 2003 5.423 5.504 5.423 5.488 1,460 -0.03(-0.60%)
Jun 25, 2003 5.496 5.521 5.398 5.521 3,164 +0.02(+0.45%)
Jun 24, 2003 5.495 5.496 5.495 5.496 3,164 -0.01(-0.15%)
Jun 23, 2003 5.405 5.504 5.405 5.504 2,678 +0.08(+1.50%)
Jun 20, 2003 5.397 5.496 5.397 5.423 6,816 +0.17(+3.14%)
Jun 19, 2003 5.504 5.504 5.258 5.258 608 -0.37(-6.57%)
Jun 18, 2003 5.504 5.915 5.504 5.627 2,678 +0.13(+2.39%)
Jun 17, 2003 5.422 5.496 5.381 5.496 46,500 +0.07(+1.21%)
Jun 16, 2003 5.381 5.504 5.340 5.430 29,579 +0.05(+0.92%)
Jun 13, 2003 5.340 5.414 5.340 5.381 5,234 +0.16(+3.15%)
Jun 12, 2003 5.217 5.217 5.217 5.217 243 -0.12(-2.31%)
Jun 11, 2003 5.340 5.340 5.340 5.340 1,339 +0.00(+0.00%)
Jun 10, 2003 5.340 5.340 5.340 5.340 486 +0.00(+0.00%)
Jun 09, 2003 5.340 5.340 5.340 5.340 1,947 -0.07(-1.37%)
Jun 06, 2003 5.356 5.414 5.356 5.414 1,095 +0.06(+1.06%)
Jun 05, 2003 5.357 5.357 5.357 5.357 0 +0.00(+0.00%)
Jun 04, 2003 5.258 5.381 5.258 5.357 1,947 +0.02(+0.32%)
Jun 03, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jun 02, 2003 5.175 5.340 5.175 5.340 730 +0.16(+3.17%)
May 30, 2003 5.175 5.175 5.175 5.175 608 -0.16(-2.93%)
May 29, 2003 5.200 5.332 5.134 5.332 1,095 -0.07(-1.22%)
May 28, 2003 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
May 23, 2003 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
May 22, 2003 5.143 5.397 5.143 5.397 1,825 +0.06(+1.08%)
May 21, 2003 5.340 5.340 5.143 5.340 1,582 +0.00(+0.00%)
May 20, 2003 5.381 5.381 5.340 5.340 1,217 -0.06(-1.07%)
May 19, 2003 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
May 16, 2003 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
May 15, 2003 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
May 14, 2003 5.397 5.397 5.397 5.397 2,434 +0.08(+1.55%)
May 13, 2003 5.208 5.315 5.208 5.315 2,678 -0.15(-2.71%)
May 12, 2003 5.258 5.463 5.208 5.463 3,651 +0.11(+1.99%)
May 09, 2003 5.356 5.356 5.356 5.356 1,217 -0.02(-0.31%)
May 08, 2003 5.373 5.373 5.373 5.373 243 -0.10(-1.80%)
May 07, 2003 5.315 5.471 5.315 5.471 365 +0.09(+1.68%)
May 06, 2003 5.381 5.381 5.381 5.381 1,095 +0.10(+1.87%)
May 05, 2003 5.282 5.282 5.282 5.282 121 -0.10(-1.83%)
May 02, 2003 5.381 5.381 5.381 5.381 1,217 -0.04(-0.76%)
May 01, 2003 5.340 5.422 5.340 5.422 1,217 -0.08(-1.49%)
Apr 30, 2003 5.471 5.504 5.471 5.504 1,095 -0.07(-1.33%)
Apr 29, 2003 5.471 5.578 5.364 5.578 4,260 +0.16(+2.88%)
Apr 28, 2003 5.364 5.422 5.364 5.422 852 +0.04(+0.76%)
Apr 25, 2003 5.332 5.381 5.249 5.381 2,434 +0.10(+1.87%)
Apr 24, 2003 5.282 5.282 5.282 5.282 0 +0.00(+0.00%)
Apr 23, 2003 5.496 5.496 5.282 5.282 3,164 -0.04(-0.77%)
Apr 22, 2003 5.323 5.323 5.323 5.323 121 -0.14(-2.54%)
Apr 21, 2003 5.462 5.462 5.462 5.462 0 +0.00(+0.00%)
Apr 17, 2003 5.462 5.462 5.462 5.462 0 +0.00(+0.00%)
Apr 16, 2003 5.200 5.462 5.126 5.462 3,651 +0.15(+2.77%)
Apr 15, 2003 5.397 5.397 5.315 5.315 1,582 +0.00(+0.00%)
Apr 14, 2003 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Apr 11, 2003 5.315 5.315 5.315 5.315 243 -0.02(-0.46%)
Apr 10, 2003 5.340 5.340 5.340 5.340 365 -0.10(-1.81%)
Apr 09, 2003 5.438 5.438 5.438 5.438 0 +0.00(+0.00%)
Apr 08, 2003 5.438 5.438 5.438 5.438 1,825 -0.05(-0.90%)
Apr 07, 2003 5.488 5.488 5.488 5.488 852 +0.00(+0.00%)
Apr 04, 2003 5.488 5.488 5.488 5.488 121 +0.00(+0.00%)
Apr 03, 2003 5.488 5.488 5.422 5.488 5,721 +0.03(+0.60%)
Apr 02, 2003 5.537 5.537 5.340 5.455 5,842 +0.16(+3.11%)
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.