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, 2018 7.537 7.537 7.537 0 -0.15(-1.98%)
Aug 30, 2018 7.344 7.765 7.344 7.689 3,854 +0.18(+2.44%)
Aug 29, 2018 7.277 7.527 7.277 7.505 2,772 -0.06(-0.79%)
Aug 28, 2018 7.743 7.743 7.505 7.565 21,584 -0.13(-1.72%)
Aug 27, 2018 7.505 7.698 7.505 7.698 713 -0.08(-1.06%)
Aug 24, 2018 7.203 7.780 7.139 7.780 2,840 +0.14(+1.80%)
Aug 23, 2018 7.643 7.643 7.643 7.643 135 +0.04(+0.56%)
Aug 22, 2018 7.600 7.600 7.600 7.600 116 +0.14(+1.88%)
Aug 21, 2018 7.350 7.460 7.350 7.460 1,004 -0.00(-0.00%)
Aug 20, 2018 7.460 7.460 7.460 7.460 252 +0.31(+4.36%)
Aug 17, 2018 7.213 7.414 6.993 7.149 15,623 -0.16(-2.13%)
Aug 16, 2018 7.514 7.514 7.304 7.304 513 +0.34(+4.83%)
Aug 15, 2018 6.968 6.968 6.968 13 +0.00(+0.00%)
Aug 14, 2018 7.031 7.031 6.968 6.968 1,096 -0.53(-7.04%)
Aug 13, 2018 6.804 7.732 6.804 7.495 6,614 -0.22(-2.83%)
Aug 10, 2018 7.713 7.713 7.713 82 +0.00(+0.00%)
Aug 09, 2018 7.308 7.723 7.308 7.713 1,324 -0.15(-1.85%)
Aug 08, 2018 7.859 7.859 7.859 47 +0.00(+0.00%)
Aug 07, 2018 7.859 7.859 7.859 16 +0.00(+0.00%)
Aug 06, 2018 7.858 7.858 7.859 30 +0.00(+0.00%)
Aug 03, 2018 7.586 7.859 7.586 7.859 989 +0.18(+2.37%)
Aug 02, 2018 7.595 7.895 7.595 7.677 1,411 +0.12(+1.53%)
Aug 01, 2018 7.793 7.793 7.561 7.561 400 -0.35(-4.46%)
Jul 31, 2018 7.959 7.959 7.914 7.914 1,366 +0.15(+1.87%)
Jul 30, 2018 7.713 7.768 7.690 7.768 1,816 +0.05(+0.59%)
Jul 27, 2018 7.723 7.723 7.723 7.723 879 +0.00(+0.00%)
Jul 25, 2018 7.723 7.723 7.723 34 -0.01(-0.12%)
Jul 24, 2018 7.693 7.732 7.678 7.732 10,993 +0.04(+0.47%)
Jul 23, 2018 7.732 7.732 7.695 7.695 2,733 -0.03(-0.33%)
Jul 20, 2018 7.695 7.732 7.695 7.721 1,501 +0.02(+0.21%)
Jul 19, 2018 7.741 7.777 7.693 7.704 4,550 +0.01(+0.09%)
Jul 18, 2018 7.648 7.697 7.648 7.697 4,006 -0.02(-0.24%)
Jul 17, 2018 7.908 7.959 7.595 7.716 13,992 +0.02(+0.29%)
Jul 13, 2018 7.694 7.694 7.694 6 +0.01(+0.10%)
Jul 12, 2018 7.950 7.950 7.732 7.686 2,980 -0.23(-2.85%)
Jul 11, 2018 7.677 7.912 7.586 7.912 2,982 +0.28(+3.63%)
Jul 10, 2018 7.635 7.635 7.635 7.635 345 -0.28(-3.50%)
Jul 09, 2018 7.577 7.495 7.912 11,928 +0.33(+4.42%)
Jul 06, 2018 7.446 7.841 7.446 7.577 13,858 -0.33(-4.14%)
Jul 02, 2018 7.904 7.904 7.904 15 -0.05(-0.57%)
Jun 29, 2018 7.825 7.950 7.825 7.950 1,171 +0.15(+1.87%)
Jun 27, 2018 7.804 7.804 7.804 60 +0.21(+2.83%)
Jun 26, 2018 7.691 7.691 7.431 7.589 2,771 -0.26(-3.33%)
Jun 22, 2018 7.850 7.850 7.850 9 -0.11(-1.37%)
Jun 21, 2018 7.641 7.959 7.641 7.959 8,545 +0.29(+3.82%)
Jun 20, 2018 7.932 7.932 7.666 7.666 955 -0.06(-0.73%)
Jun 19, 2018 7.923 7.959 7.693 7.723 3,771 +0.04(+0.57%)
Jun 18, 2018 7.923 7.923 7.679 7.679 4,821 +0.04(+0.50%)
Jun 15, 2018 7.959 7.641 7.641 4,752 -0.28(-3.56%)
Jun 14, 2018 7.923 7.923 7.923 7.923 161 +0.29(+3.79%)
Jun 13, 2018 7.739 7.777 7.604 7.633 5,118 -0.23(-2.98%)
Jun 12, 2018 7.729 7.868 7.729 7.868 4,252 +0.17(+2.27%)
Jun 11, 2018 7.570 7.732 7.569 7.694 2,082 +0.10(+1.30%)
Jun 08, 2018 7.959 7.959 7.422 7.595 5,256 -0.27(-3.47%)
Jun 07, 2018 7.959 7.959 7.868 7.868 935 +0.03(+0.35%)
Jun 06, 2018 7.778 7.841 7.778 7.841 1,690 +0.03(+0.41%)
Jun 05, 2018 8.077 8.077 7.632 7.809 908 -0.27(-3.32%)
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.