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 29, 2014 6.400 6.400 6.400 6.400 1,215 +0.00(+0.00%)
Aug 28, 2014 6.400 6.400 6.400 6.400 364 -0.04(-0.63%)
Aug 27, 2014 6.400 6.400 6.400 6.440 1,039 +0.02(+0.34%)
Aug 26, 2014 6.408 6.469 6.400 6.418 7,415 +0.02(+0.29%)
Aug 25, 2014 6.400 6.432 6.400 6.400 4,278 -0.04(-0.64%)
Aug 22, 2014 6.449 6.457 6.416 6.441 9,892 -0.02(-0.26%)
Aug 21, 2014 6.449 6.457 6.449 6.457 243 +0.08(+1.29%)
Aug 20, 2014 6.482 6.482 6.375 6.375 3,391 -0.08(-1.27%)
Aug 19, 2014 6.490 6.490 6.457 6.457 5,253 +0.00(+0.00%)
Aug 18, 2014 6.405 6.457 6.405 6.457 2,999 -0.03(-0.51%)
Aug 15, 2014 6.424 6.490 6.416 6.490 14,070 +0.16(+2.47%)
Aug 14, 2014 6.120 6.416 6.120 6.334 20,507 +0.31(+5.19%)
Aug 13, 2014 6.251 6.324 6.087 6.021 9,752 +0.01(+0.14%)
Aug 12, 2014 6.490 6.490 5.980 6.013 40,651 -0.54(-8.28%)
Aug 11, 2014 6.556 6.580 6.490 6.556 2,540 +0.09(+1.40%)
Aug 08, 2014 6.457 6.457 6.441 6.465 6,220 -0.02(-0.36%)
Aug 07, 2014 6.490 6.490 6.489 6.489 285 +0.01(+0.11%)
Aug 06, 2014 6.498 6.498 6.457 6.482 6,200 -0.08(-1.25%)
Aug 05, 2014 6.432 6.564 6.432 6.564 2,053 -0.02(-0.35%)
Aug 04, 2014 6.449 6.587 6.432 6.587 1,856 -0.01(-0.15%)
Aug 01, 2014 6.613 6.622 6.589 6.597 5,447 -0.02(-0.25%)
Jul 31, 2014 6.556 6.613 6.556 6.613 972 +0.06(+0.88%)
Jul 30, 2014 6.531 6.613 6.531 6.556 1,545 -0.06(-0.87%)
Jul 29, 2014 6.417 6.622 6.417 6.613 24,147 +0.11(+1.64%)
Jul 28, 2014 6.425 6.523 6.416 6.506 35,126 +0.09(+1.41%)
Jul 25, 2014 6.408 6.498 6.408 6.416 6,834 -0.14(-2.07%)
Jul 24, 2014 6.375 6.552 6.358 6.552 13,338 +0.19(+3.04%)
Jul 23, 2014 6.449 6.523 6.342 6.358 12,882 -0.12(-1.90%)
Jul 22, 2014 6.498 6.572 6.432 6.482 11,213 +0.00(+0.00%)
Jul 21, 2014 6.506 6.506 6.418 6.482 3,940 +0.02(+0.38%)
Jul 18, 2014 6.400 6.457 6.317 6.457 2,839 +0.03(+0.51%)
Jul 17, 2014 6.400 6.432 6.375 6.424 11,056 +0.08(+1.30%)
Jul 16, 2014 6.416 6.441 6.334 6.342 9,833 -0.12(-1.78%)
Jul 15, 2014 6.515 6.515 6.416 6.457 7,065 +0.08(+1.29%)
Jul 14, 2014 6.334 6.515 6.325 6.375 9,720 -0.01(-0.13%)
Jul 11, 2014 6.449 6.465 6.277 6.383 3,571 -0.07(-1.15%)
Jul 10, 2014 6.350 6.490 6.342 6.457 9,754 +0.01(+0.13%)
Jul 09, 2014 6.523 6.531 6.449 6.449 3,025 -0.13(-1.94%)
Jul 08, 2014 6.490 6.646 6.268 6.576 12,975 -0.02(-0.31%)
Jul 07, 2014 6.474 6.745 6.350 6.597 14,621 +0.16(+2.56%)
Jul 03, 2014 6.474 6.432 6.432 6.432 8,631 +0.01(+0.13%)
Jul 02, 2014 6.268 6.432 6.227 6.424 11,211 +0.15(+2.36%)
Jul 01, 2014 6.276 6.276 6.276 6.276 347 -0.18(-2.80%)
Jun 30, 2014 6.243 6.457 6.243 6.457 7,097 +0.26(+4.25%)
Jun 27, 2014 6.424 6.432 6.186 6.194 18,278 -0.27(-4.20%)
Jun 26, 2014 6.498 6.498 6.465 6.465 2,568 -0.04(-0.63%)
Jun 25, 2014 6.539 6.539 6.506 6.506 243 -0.07(-1.12%)
Jun 24, 2014 6.622 6.678 6.580 6.580 5,160 +0.00(+0.00%)
Jun 23, 2014 6.539 6.646 6.539 6.580 8,063 +0.05(+0.76%)
Jun 20, 2014 6.539 6.539 6.498 6.531 6,451 +0.01(+0.13%)
Jun 19, 2014 6.498 6.523 6.498 6.523 3,034 +0.01(+0.13%)
Jun 18, 2014 6.515 6.531 6.515 6.515 3,148 +0.02(+0.25%)
Jun 17, 2014 6.417 6.506 6.417 6.498 4,663 +0.12(+1.80%)
Jun 16, 2014 6.342 6.405 6.334 6.383 4,941 -0.09(-1.40%)
Jun 13, 2014 6.465 6.572 6.465 6.474 3,094 +0.01(+0.13%)
Jun 12, 2014 6.432 6.520 6.432 6.465 1,920 -0.11(-1.63%)
Jun 11, 2014 6.572 6.572 6.482 6.572 3,135 +0.02(+0.25%)
Jun 10, 2014 6.539 6.572 6.474 6.556 4,985 +0.10(+1.53%)
Jun 06, 2014 6.449 6.457 6.449 6.457 3,191 +0.01(+0.13%)
Jun 05, 2014 6.319 6.449 6.319 6.449 6,591 +0.16(+2.48%)
Jun 04, 2014 6.284 6.350 6.268 6.293 14,986 -0.05(-0.78%)
Jun 03, 2014 6.301 6.358 6.210 6.342 5,131 +0.04(+0.65%)
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.