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 (%)
Aug 31, 2012 4.853 4.861 4.705 4.836 26,208 -0.09(-1.84%)
Aug 30, 2012 4.968 4.968 4.926 4.927 3,712 -0.01(-0.17%)
Aug 29, 2012 4.952 4.976 4.771 4.935 5,112 +0.27(+5.82%)
Aug 27, 2012 4.442 4.738 4.442 4.664 25,710 +0.28(+6.38%)
Aug 24, 2012 4.754 4.754 4.384 4.384 37,896 -0.37(-7.79%)
Aug 23, 2012 4.754 4.754 4.730 4.754 2,224 -0.06(-1.20%)
Aug 22, 2012 4.910 4.910 4.812 4.812 2,985 -0.04(-0.85%)
Aug 21, 2012 5.100 5.100 4.820 4.853 6,619 -0.25(-4.84%)
Aug 20, 2012 5.125 5.133 4.968 5.100 5,037 -0.03(-0.64%)
Aug 17, 2012 5.133 5.133 4.919 5.133 14,099 +0.00(+0.00%)
Aug 16, 2012 4.960 5.133 4.944 5.133 23,009 +0.32(+6.67%)
Aug 15, 2012 5.009 5.009 4.812 4.812 7,627 -0.12(-2.50%)
Aug 14, 2012 5.001 5.001 4.879 4.935 18,285 +0.02(+0.50%)
Aug 13, 2012 4.935 4.968 4.730 4.911 11,385 -0.02(-0.50%)
Aug 10, 2012 4.927 4.960 4.672 4.935 19,239 +0.00(+0.00%)
Aug 09, 2012 4.672 5.133 4.647 4.935 12,913 +0.26(+5.63%)
Aug 08, 2012 4.549 4.680 4.549 4.672 8,405 +0.02(+0.53%)
Aug 07, 2012 4.524 4.647 4.524 4.647 7,446 +0.25(+5.61%)
Aug 06, 2012 4.508 4.606 4.384 4.401 24,344 -0.09(-2.01%)
Aug 03, 2012 4.450 4.508 4.442 4.491 897 -0.00(-0.00%)
Aug 02, 2012 4.146 4.507 4.146 4.491 1,558 +0.13(+3.02%)
Aug 01, 2012 4.360 4.540 4.360 4.360 8,055 +0.03(+0.59%)
Jul 31, 2012 4.129 4.351 4.073 4.334 2,639 +0.20(+4.75%)
Jul 30, 2012 4.187 4.343 4.072 4.137 25,971 -0.05(-1.18%)
Jul 27, 2012 4.187 4.187 4.187 4.187 1,094 +0.03(+0.79%)
Jul 26, 2012 4.211 4.220 4.113 4.154 4,516 -0.13(-3.02%)
Jul 25, 2012 4.524 4.524 4.244 4.283 20,103 -0.28(-6.17%)
Jul 24, 2012 4.565 4.565 4.565 4.565 607 +0.00(+0.00%)
Jul 23, 2012 4.499 4.565 4.310 4.565 5,062 +0.02(+0.54%)
Jul 20, 2012 4.631 4.631 4.318 4.541 7,242 -0.04(-0.90%)
Jul 19, 2012 4.565 4.713 4.549 4.582 2,421 +0.01(+0.18%)
Jul 18, 2012 4.713 4.713 4.565 4.573 19,975 -0.11(-2.42%)
Jul 17, 2012 4.524 4.730 4.524 4.687 6,539 +0.17(+3.74%)
Jul 16, 2012 4.639 4.664 4.483 4.518 25,162 -0.14(-3.03%)
Jul 13, 2012 4.713 4.713 4.659 4.659 1,571 -0.05(-1.15%)
Jul 12, 2012 4.713 4.713 4.565 4.713 3,442 -0.01(-0.17%)
Jul 11, 2012 4.713 4.730 4.689 4.721 8,035 +0.16(+3.42%)
Jul 10, 2012 4.656 4.656 4.565 4.565 5,616 -0.06(-1.25%)
Jul 09, 2012 4.376 4.730 4.376 4.623 38,619 +0.35(+8.29%)
Jul 06, 2012 4.129 4.318 4.096 4.269 8,546 +0.14(+3.39%)
Jul 05, 2012 4.318 4.368 4.047 4.129 17,266 -0.16(-3.78%)
Jul 03, 2012 4.254 4.294 4.195 4.291 3,828 +0.32(+8.01%)
Jul 02, 2012 4.220 4.236 3.891 3.973 20,387 -0.18(-4.36%)
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%)
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.