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 (%)
Jul 31, 2014 6.547 6.605 6.547 6.605 973 +0.06(+0.88%)
Jul 30, 2014 6.523 6.605 6.523 6.547 1,547 -0.06(-0.87%)
Jul 29, 2014 6.409 6.613 6.409 6.605 24,178 +0.11(+1.64%)
Jul 28, 2014 6.417 6.515 6.408 6.498 35,172 +0.09(+1.41%)
Jul 25, 2014 6.400 6.490 6.400 6.408 6,843 -0.14(-2.07%)
Jul 24, 2014 6.367 6.543 6.350 6.543 13,356 +0.19(+3.04%)
Jul 23, 2014 6.441 6.515 6.334 6.350 12,899 -0.12(-1.90%)
Jul 22, 2014 6.490 6.564 6.424 6.473 11,228 +0.00(+0.00%)
Jul 21, 2014 6.498 6.498 6.410 6.473 3,945 +0.02(+0.38%)
Jul 18, 2014 6.391 6.449 6.309 6.449 2,843 +0.03(+0.51%)
Jul 17, 2014 6.391 6.423 6.367 6.416 11,071 +0.08(+1.30%)
Jul 16, 2014 6.408 6.432 6.326 6.334 9,846 -0.11(-1.78%)
Jul 15, 2014 6.506 6.506 6.408 6.449 7,074 +0.08(+1.29%)
Jul 14, 2014 6.326 6.506 6.317 6.367 9,733 -0.01(-0.13%)
Jul 11, 2014 6.441 6.457 6.269 6.375 3,576 -0.07(-1.15%)
Jul 10, 2014 6.342 6.482 6.334 6.449 9,767 +0.01(+0.13%)
Jul 09, 2014 6.515 6.523 6.441 6.441 3,029 -0.13(-1.94%)
Jul 08, 2014 6.482 6.638 6.260 6.568 12,992 -0.02(-0.31%)
Jul 07, 2014 6.465 6.736 6.342 6.588 14,640 +0.16(+2.56%)
Jul 03, 2014 6.465 6.424 6.424 6.424 8,642 +0.01(+0.13%)
Jul 02, 2014 6.260 6.424 6.219 6.416 11,225 +0.15(+2.36%)
Jul 01, 2014 6.268 6.268 6.268 6.268 348 -0.18(-2.80%)
Jun 30, 2014 6.235 6.449 6.235 6.449 7,106 +0.26(+4.25%)
Jun 27, 2014 6.416 6.424 6.178 6.186 18,301 -0.27(-4.20%)
Jun 26, 2014 6.490 6.490 6.457 6.457 2,572 -0.04(-0.63%)
Jun 25, 2014 6.531 6.531 6.498 6.498 243 -0.07(-1.12%)
Jun 24, 2014 6.613 6.669 6.572 6.572 5,167 +0.00(+0.00%)
Jun 23, 2014 6.531 6.638 6.531 6.572 8,074 +0.05(+0.76%)
Jun 20, 2014 6.531 6.531 6.490 6.523 6,460 +0.01(+0.13%)
Jun 19, 2014 6.490 6.515 6.490 6.515 3,038 +0.01(+0.13%)
Jun 18, 2014 6.506 6.523 6.506 6.506 3,152 +0.02(+0.25%)
Jun 17, 2014 6.409 6.498 6.409 6.490 4,669 +0.12(+1.80%)
Jun 16, 2014 6.334 6.397 6.326 6.375 4,948 -0.09(-1.40%)
Jun 13, 2014 6.457 6.564 6.457 6.465 3,097 +0.01(+0.13%)
Jun 12, 2014 6.424 6.511 6.424 6.457 1,923 -0.11(-1.63%)
Jun 11, 2014 6.564 6.564 6.473 6.564 3,139 +0.02(+0.25%)
Jun 10, 2014 6.531 6.564 6.465 6.547 4,992 +0.10(+1.53%)
Jun 06, 2014 6.441 6.449 6.441 6.449 3,195 +0.01(+0.13%)
Jun 05, 2014 6.311 6.441 6.311 6.441 6,600 +0.16(+2.48%)
Jun 04, 2014 6.276 6.342 6.260 6.285 15,005 -0.05(-0.78%)
Jun 03, 2014 6.293 6.350 6.202 6.334 5,138 +0.04(+0.65%)
Jun 02, 2014 6.186 6.301 6.186 6.293 5,561 +0.13(+2.13%)
May 30, 2014 6.087 6.342 6.071 6.161 4,994 +0.02(+0.40%)
May 29, 2014 6.096 6.145 6.096 6.137 786 +0.10(+1.63%)
May 28, 2014 5.931 6.128 5.931 6.038 1,721 +0.02(+0.41%)
May 27, 2014 6.063 6.063 6.005 6.013 8,826 +0.01(+0.14%)
May 23, 2014 6.128 6.005 6.005 6.005 2,799 -0.27(-4.36%)
May 22, 2014 6.030 6.279 6.005 6.279 4,427 +0.17(+2.83%)
May 21, 2014 6.367 6.367 5.939 6.106 13,024 -0.26(-4.10%)
May 20, 2014 6.449 6.449 6.367 6.367 5,384 -0.20(-3.00%)
May 19, 2014 6.203 6.564 6.203 6.564 6,789 +0.25(+3.90%)
May 16, 2014 5.915 6.531 5.915 6.317 5,806 +0.45(+7.70%)
May 15, 2014 6.054 6.054 5.767 5.866 6,058 -0.16(-2.59%)
May 14, 2014 6.022 6.022 6.022 6.022 272 +0.00(+0.00%)
May 13, 2014 6.022 6.337 6.022 6.022 45,346 -0.09(-1.48%)
May 12, 2014 6.054 6.243 6.054 6.112 5,291 +0.03(+0.54%)
May 09, 2014 6.408 6.424 6.022 6.079 16,243 -0.34(-5.25%)
May 08, 2014 6.465 6.473 6.416 6.416 8,819 -0.06(-0.89%)
May 07, 2014 6.441 6.598 6.432 6.473 6,825 +0.03(+0.51%)
May 06, 2014 6.473 6.560 6.441 6.441 8,484 -0.01(-0.13%)
May 05, 2014 6.490 6.490 6.416 6.449 8,950 -0.04(-0.63%)
May 02, 2014 6.539 6.624 6.490 6.490 5,161 -0.08(-1.25%)
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.