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 (%)
Aug 29, 2003 6.589 6.589 6.589 6.589 0 +0.00(+0.00%)
Aug 28, 2003 6.720 6.787 6.210 6.589 20,788 -0.22(-3.26%)
Aug 27, 2003 6.663 6.975 6.589 6.811 1,945 -0.02(-0.23%)
Aug 26, 2003 7.000 7.000 6.826 6.826 1,337 -0.17(-2.36%)
Aug 25, 2003 7.255 7.296 6.992 6.992 6,200 -0.08(-1.16%)
Aug 22, 2003 7.403 7.403 7.074 7.074 3,039 -0.33(-4.44%)
Aug 21, 2003 7.403 7.403 7.304 7.403 2,796 -0.08(-1.10%)
Aug 20, 2003 7.485 7.559 7.321 7.485 33,310 +0.00(+0.00%)
Aug 19, 2003 8.398 8.398 7.074 7.485 11,670 +0.75(+11.11%)
Aug 18, 2003 6.210 6.737 6.202 6.737 13,616 +0.62(+10.08%)
Aug 15, 2003 5.799 6.120 5.799 6.120 1,215 +0.07(+1.22%)
Aug 14, 2003 5.881 6.490 5.881 6.046 14,710 +0.21(+3.52%)
Aug 13, 2003 5.635 5.840 5.635 5.840 2,553 +0.21(+3.65%)
Aug 12, 2003 5.625 5.635 5.625 5.635 1,702 -0.08(-1.44%)
Aug 11, 2003 5.717 5.717 5.717 5.717 0 +0.00(+0.00%)
Aug 08, 2003 5.717 5.717 5.717 5.717 0 +0.00(+0.00%)
Aug 07, 2003 5.717 5.717 5.717 5.717 121 -0.07(-1.14%)
Aug 06, 2003 5.618 5.783 5.618 5.783 1,094 +0.26(+4.77%)
Aug 05, 2003 5.519 5.519 5.519 5.519 121 -0.11(-1.90%)
Aug 04, 2003 5.519 5.626 5.519 5.626 243 -0.05(-0.87%)
Aug 01, 2003 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Jul 31, 2003 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Jul 30, 2003 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Jul 29, 2003 5.692 5.692 5.676 5.676 1,215 -0.02(-0.29%)
Jul 28, 2003 5.692 5.692 5.437 5.692 607 +0.12(+2.06%)
Jul 25, 2003 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Jul 24, 2003 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Jul 23, 2003 5.437 5.577 5.437 5.577 486 +0.15(+2.73%)
Jul 22, 2003 5.445 5.585 5.429 5.429 5,106 -0.11(-1.93%)
Jul 21, 2003 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Jul 18, 2003 5.717 5.922 5.536 5.536 1,458 -0.18(-3.17%)
Jul 17, 2003 5.528 5.717 5.528 5.717 3,160 +0.15(+2.66%)
Jul 16, 2003 5.569 5.569 5.569 5.569 2,188 -0.05(-0.88%)
Jul 15, 2003 5.635 5.635 5.618 5.618 12,400 -0.03(-0.58%)
Jul 14, 2003 5.651 5.651 5.651 5.651 0 +0.00(+0.00%)
Jul 11, 2003 5.429 5.651 5.429 5.651 607 -0.07(-1.15%)
Jul 10, 2003 5.396 5.717 5.396 5.717 1,458 +0.21(+3.73%)
Jul 09, 2003 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Jul 08, 2003 5.388 5.511 5.388 5.511 2,188 +0.08(+1.52%)
Jul 07, 2003 5.371 5.429 5.322 5.429 851 -0.08(-1.49%)
Jul 03, 2003 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Jul 02, 2003 5.511 5.511 5.511 5.511 729 +0.08(+1.52%)
Jul 01, 2003 5.429 5.429 5.429 5.429 364 -0.08(-1.49%)
Jun 30, 2003 5.552 5.733 5.511 5.511 2,188 -0.07(-1.33%)
Jun 27, 2003 5.470 5.585 5.429 5.585 4,133 +0.09(+1.65%)
Jun 26, 2003 5.430 5.511 5.430 5.495 1,458 -0.03(-0.60%)
Jun 25, 2003 5.503 5.528 5.405 5.528 3,160 +0.02(+0.45%)
Jun 24, 2003 5.502 5.503 5.502 5.503 3,160 -0.01(-0.15%)
Jun 23, 2003 5.412 5.511 5.412 5.511 2,674 +0.08(+1.50%)
Jun 20, 2003 5.404 5.503 5.404 5.430 6,808 +0.17(+3.14%)
Jun 19, 2003 5.511 5.511 5.264 5.264 607 -0.37(-6.57%)
Jun 18, 2003 5.511 5.922 5.511 5.635 2,674 +0.13(+2.39%)
Jun 17, 2003 5.429 5.503 5.388 5.503 46,440 +0.07(+1.21%)
Jun 16, 2003 5.388 5.511 5.347 5.437 29,541 +0.05(+0.92%)
Jun 13, 2003 5.347 5.421 5.347 5.388 5,227 +0.16(+3.15%)
Jun 12, 2003 5.223 5.223 5.223 5.223 243 -0.12(-2.31%)
Jun 11, 2003 5.347 5.347 5.347 5.347 1,337 +0.00(+0.00%)
Jun 10, 2003 5.347 5.347 5.347 5.347 486 +0.00(+0.00%)
Jun 09, 2003 5.347 5.347 5.347 5.347 1,945 -0.07(-1.37%)
Jun 06, 2003 5.363 5.421 5.363 5.421 1,094 +0.06(+1.06%)
Jun 05, 2003 5.364 5.364 5.364 5.364 0 +0.00(+0.00%)
Jun 04, 2003 5.264 5.388 5.264 5.364 1,945 +0.02(+0.32%)
Jun 03, 2003 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
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.