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 29, 2022 5.203 5.242 5.203 5.242 995 +0.29(+5.77%)
Jul 28, 2022 4.956 4.956 4.956 4.956 623 +0.06(+1.17%)
Jul 27, 2022 4.898 4.898 4.898 4.898 555 -0.10(-2.10%)
Jul 22, 2022 5.003 32 -0.02(-0.38%)
Jul 21, 2022 5.194 5.194 5.022 5.022 713 -0.24(-4.53%)
Jul 20, 2022 5.289 5.289 5.242 5.261 1,654 +0.02(+0.36%)
Jul 19, 2022 5.242 5.242 5.242 5.242 413 +0.00(+0.00%)
Jul 18, 2022 5.242 5.242 5.242 5.242 288 -0.09(-1.61%)
Jul 15, 2022 5.327 5.327 5.327 5.327 221 +0.36(+7.29%)
Jul 14, 2022 5.175 5.184 4.965 4.965 5,487 -0.35(-6.63%)
Jul 13, 2022 5.318 5.318 5.318 5.318 283 +0.08(+1.45%)
Jul 12, 2022 5.242 5.242 5.242 5.242 219 +0.00(+0.00%)
Jul 11, 2022 5.242 5.242 5.242 5.242 566 -0.00(-0.00%)
Jul 08, 2022 5.329 5.329 5.242 5.242 2,212 -0.16(-3.00%)
Jul 07, 2022 5.242 5.413 5.242 5.404 3,612 +0.26(+5.00%)
Jul 06, 2022 5.432 5.432 5.146 5.146 2,215 -0.25(-4.59%)
Jul 01, 2022 5.394 117 -0.16(-2.92%)
Jun 30, 2022 5.080 5.556 5.060 5.556 7,160 +0.12(+2.28%)
Jun 29, 2022 5.518 5.537 5.156 5.432 3,105 +0.09(+1.60%)
Jun 27, 2022 5.346 22 -0.15(-2.77%)
Jun 24, 2022 5.438 5.508 5.438 5.499 7,431 +0.05(+0.87%)
Jun 23, 2022 5.508 5.632 5.318 5.451 19,674 -0.04(-0.69%)
Jun 22, 2022 5.508 5.508 5.489 5.489 694 +0.10(+1.95%)
Jun 21, 2022 5.384 5.384 5.384 5.384 456 +0.19(+3.67%)
Jun 16, 2022 5.194 144 +0.17(+3.42%)
Jun 15, 2022 5.089 5.098 5.022 5.022 3,676 -0.27(-5.05%)
Jun 14, 2022 5.289 5.289 5.289 5.289 281 +0.14(+2.74%)
Jun 13, 2022 5.148 5.148 5.148 5.148 309 -0.13(-2.49%)
Jun 10, 2022 5.431 5.431 5.270 5.280 708 -0.11(-2.10%)
Jun 09, 2022 5.461 5.489 5.375 5.393 8,149 -0.08(-1.41%)
Jun 08, 2022 5.461 5.470 5.461 5.470 1,226 +0.13(+2.50%)
Jun 07, 2022 5.461 5.470 5.337 5.337 6,529 +0.00(+0.00%)
Jun 06, 2022 5.480 5.480 5.337 5.337 3,361 -0.15(-2.69%)
Jun 02, 2022 5.485 81 +0.13(+2.40%)
Jun 01, 2022 5.356 5.356 5.356 5.356 2,265 -0.05(-0.88%)
May 31, 2022 5.337 5.432 5.337 5.404 4,773 -0.10(-1.90%)
May 27, 2022 5.184 5.508 5.184 5.508 2,337 +0.04(+0.68%)
May 26, 2022 5.471 5.471 5.471 5.471 486 +0.23(+4.38%)
May 25, 2022 5.022 5.432 5.003 5.242 6,678 +0.20(+3.97%)
May 24, 2022 5.099 5.099 4.975 5.041 1,071 -0.07(-1.40%)
May 23, 2022 5.203 5.203 5.051 5.113 1,249 -0.13(-2.45%)
May 20, 2022 5.013 5.242 5.015 5.242 1,499 +0.19(+3.77%)
May 19, 2022 5.218 5.218 5.051 5.051 431 -0.10(-2.03%)
May 18, 2022 5.194 5.201 5.089 5.156 4,748 +0.07(+1.28%)
May 17, 2022 5.222 5.242 5.091 5.091 3,764 -0.15(-2.88%)
May 16, 2022 5.270 5.270 4.975 5.242 2,884 -0.14(-2.65%)
May 13, 2022 5.480 5.480 4.965 5.384 1,711 +0.40(+8.03%)
May 12, 2022 5.051 5.146 4.984 4.984 4,401 -0.09(-1.69%)
May 11, 2022 5.089 5.137 5.070 5.070 823 -0.46(-8.28%)
May 10, 2022 5.575 5.575 5.404 5.527 5,443 -0.02(-0.34%)
May 09, 2022 5.547 5.547 5.510 5.546 1,175 -0.10(-1.69%)
May 06, 2022 5.537 5.642 5.537 5.642 1,699 +0.10(+1.89%)
May 05, 2022 5.537 5.537 5.537 5.537 385 +0.05(+0.87%)
May 04, 2022 5.547 5.670 5.489 5.489 2,117 -0.05(-0.86%)
May 03, 2022 5.508 5.537 5.489 5.537 1,779 +0.06(+1.04%)
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.