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 (%)
Sep 30, 2003 6.326 6.326 6.326 6.326 852 +0.04(+0.65%)
Sep 29, 2003 6.301 6.301 6.202 6.285 7,242 -0.04(-0.65%)
Sep 26, 2003 6.326 6.326 6.326 6.326 0 +0.00(+0.00%)
Sep 25, 2003 6.326 6.334 6.326 6.326 3,408 +0.00(+0.00%)
Sep 24, 2003 6.350 6.375 6.350 6.326 9,914 -0.01(-0.13%)
Sep 23, 2003 6.539 6.564 6.334 6.334 1,089 -0.20(-3.02%)
Sep 22, 2003 6.531 6.531 6.531 6.531 730 -0.03(-0.50%)
Sep 19, 2003 6.564 6.564 6.564 6.564 0 +0.00(+0.00%)
Sep 18, 2003 6.564 6.564 6.564 6.564 0 +0.00(+0.00%)
Sep 17, 2003 6.448 6.564 6.448 6.564 1,191 +0.12(+1.78%)
Sep 16, 2003 6.211 6.449 6.202 6.449 5,112 +0.23(+3.70%)
Sep 15, 2003 6.432 6.432 6.219 6.219 852 +0.01(+0.13%)
Sep 12, 2003 6.211 6.211 6.211 6.211 730 +0.01(+0.13%)
Sep 11, 2003 6.301 6.301 6.202 6.202 1,095 -0.11(-1.69%)
Sep 10, 2003 6.416 6.416 6.309 6.309 1,095 -0.06(-0.90%)
Sep 09, 2003 6.326 6.473 6.326 6.367 1,704 -0.04(-0.64%)
Sep 08, 2003 6.400 6.506 6.400 6.408 1,947 +0.00(+0.00%)
Sep 05, 2003 6.432 6.432 6.342 6.408 2,069 -0.03(-0.51%)
Sep 04, 2003 6.252 6.441 6.244 6.441 1,095 +0.02(+0.38%)
Sep 03, 2003 6.416 6.416 6.416 6.416 121 -0.02(-0.26%)
Sep 02, 2003 6.457 6.630 6.179 6.432 4,382 -0.15(-2.25%)
Aug 29, 2003 6.580 6.580 6.580 6.580 0 +0.00(+0.00%)
Aug 28, 2003 6.712 6.778 6.202 6.580 20,815 -0.22(-3.26%)
Aug 27, 2003 6.654 6.966 6.580 6.802 1,947 -0.02(-0.23%)
Aug 26, 2003 6.991 6.991 6.818 6.818 1,339 -0.17(-2.36%)
Aug 25, 2003 7.246 7.287 6.983 6.983 6,208 -0.08(-1.16%)
Aug 22, 2003 7.394 7.394 7.065 7.065 3,043 -0.33(-4.44%)
Aug 21, 2003 7.394 7.394 7.295 7.394 2,799 -0.08(-1.10%)
Aug 20, 2003 7.476 7.550 7.311 7.476 33,353 +0.00(+0.00%)
Aug 19, 2003 8.388 8.388 7.065 7.476 11,685 +0.75(+11.11%)
Aug 18, 2003 6.202 6.728 6.194 6.728 13,633 +0.62(+10.08%)
Aug 15, 2003 5.792 6.112 5.792 6.112 1,217 +0.07(+1.22%)
Aug 14, 2003 5.874 6.482 5.874 6.038 14,729 +0.21(+3.52%)
Aug 13, 2003 5.627 5.833 5.627 5.833 2,556 +0.21(+3.65%)
Aug 12, 2003 5.617 5.627 5.617 5.627 1,704 -0.08(-1.44%)
Aug 11, 2003 5.709 5.709 5.709 5.709 0 +0.00(+0.00%)
Aug 08, 2003 5.709 5.709 5.709 5.709 0 +0.00(+0.00%)
Aug 07, 2003 5.709 5.709 5.709 5.709 121 -0.07(-1.14%)
Aug 06, 2003 5.611 5.775 5.611 5.775 1,095 +0.26(+4.77%)
Aug 05, 2003 5.512 5.512 5.512 5.512 121 -0.11(-1.90%)
Aug 04, 2003 5.512 5.619 5.512 5.619 243 -0.05(-0.87%)
Aug 01, 2003 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Jul 31, 2003 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Jul 30, 2003 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Jul 29, 2003 5.685 5.685 5.668 5.668 1,217 -0.02(-0.29%)
Jul 28, 2003 5.685 5.685 5.430 5.685 608 +0.12(+2.06%)
Jul 25, 2003 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Jul 24, 2003 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Jul 23, 2003 5.430 5.570 5.430 5.570 486 +0.15(+2.73%)
Jul 22, 2003 5.438 5.578 5.422 5.422 5,112 -0.11(-1.93%)
Jul 21, 2003 5.529 5.529 5.529 5.529 0 +0.00(+0.00%)
Jul 18, 2003 5.709 5.915 5.529 5.529 1,460 -0.18(-3.17%)
Jul 17, 2003 5.521 5.709 5.521 5.709 3,164 +0.15(+2.66%)
Jul 16, 2003 5.562 5.562 5.562 5.562 2,191 -0.05(-0.88%)
Jul 15, 2003 5.627 5.627 5.611 5.611 12,416 -0.03(-0.58%)
Jul 14, 2003 5.644 5.644 5.644 5.644 0 +0.00(+0.00%)
Jul 11, 2003 5.422 5.644 5.422 5.644 608 -0.07(-1.15%)
Jul 10, 2003 5.389 5.709 5.389 5.709 1,460 +0.21(+3.73%)
Jul 09, 2003 5.504 5.504 5.504 5.504 0 +0.00(+0.00%)
Jul 08, 2003 5.381 5.504 5.381 5.504 2,191 +0.08(+1.52%)
Jul 07, 2003 5.364 5.422 5.315 5.422 852 -0.08(-1.49%)
Jul 03, 2003 5.504 5.504 5.504 5.504 0 +0.00(+0.00%)
Jul 02, 2003 5.504 5.504 5.504 5.504 730 +0.08(+1.52%)
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.