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 29, 2006 8.456 8.456 7.995 7.995 716 -0.44(-5.18%)
Sep 28, 2006 8.242 8.431 8.201 8.431 3,188 +0.30(+3.64%)
Sep 27, 2006 8.135 8.135 8.135 8.135 0 +0.00(+0.00%)
Sep 26, 2006 8.135 8.135 8.135 8.135 0 +0.00(+0.00%)
Sep 25, 2006 8.127 8.135 8.127 8.135 452 +0.30(+3.89%)
Sep 22, 2006 8.119 8.226 7.831 7.831 4,064 -0.39(-4.80%)
Sep 21, 2006 8.226 8.226 8.226 8.226 121 -0.01(-0.10%)
Sep 20, 2006 8.226 8.234 8.217 8.234 2,401 +0.25(+3.20%)
Sep 19, 2006 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Sep 18, 2006 7.979 7.979 7.979 7.979 243 +0.01(+0.17%)
Sep 15, 2006 7.966 7.966 7.966 7.966 0 +0.00(+0.00%)
Sep 14, 2006 7.966 7.966 7.966 7.966 0 +0.00(+0.00%)
Sep 13, 2006 7.966 7.966 7.966 7.966 0 +0.00(+0.00%)
Sep 12, 2006 7.966 7.966 7.966 7.966 358 -0.57(-6.73%)
Sep 11, 2006 8.541 8.541 8.541 8.541 0 +0.00(+0.00%)
Sep 08, 2006 8.541 8.541 8.541 8.541 0 +0.00(+0.00%)
Sep 07, 2006 8.541 8.541 8.541 8.541 364 +0.32(+3.83%)
Sep 06, 2006 8.226 8.226 8.226 8.226 0 +0.00(+0.00%)
Sep 05, 2006 8.201 8.226 8.201 8.226 1,458 +0.20(+2.46%)
Sep 01, 2006 8.226 8.226 8.028 8.028 1,316 -0.03(-0.41%)
Aug 31, 2006 7.971 8.061 7.938 8.061 641 +0.13(+1.66%)
Aug 30, 2006 7.716 7.929 7.716 7.929 486 +0.03(+0.42%)
Aug 29, 2006 7.897 7.897 7.897 7.897 0 +0.00(+0.00%)
Aug 28, 2006 7.897 7.897 7.897 7.897 364 +0.00(+0.00%)
Aug 25, 2006 7.897 7.897 7.897 7.897 1,945 +0.08(+1.05%)
Aug 24, 2006 7.814 7.814 7.814 7.814 0 +0.00(+0.00%)
Aug 23, 2006 7.814 7.814 7.814 7.814 0 +0.00(+0.00%)
Aug 22, 2006 7.814 7.814 7.814 7.814 2,313 -0.04(-0.52%)
Aug 21, 2006 7.979 7.979 7.855 7.855 2,160 -0.12(-1.55%)
Aug 18, 2006 7.979 8.020 7.979 7.979 686 -0.04(-0.51%)
Aug 17, 2006 8.020 8.226 8.020 8.020 1,580 +0.00(+0.00%)
Aug 16, 2006 7.987 8.020 7.987 8.020 260 +0.18(+2.31%)
Aug 15, 2006 7.897 7.938 7.419 7.839 8,243 -0.15(-1.85%)
Aug 14, 2006 8.439 8.439 7.411 7.987 4,592 -0.52(-6.09%)
Aug 11, 2006 8.736 8.736 8.505 8.505 1,094 +0.20(+2.38%)
Aug 10, 2006 9.270 9.336 7.938 8.308 22,836 -0.02(-0.30%)
Aug 09, 2006 8.333 8.333 8.333 8.333 0 +0.00(+0.00%)
Aug 08, 2006 8.333 8.333 8.333 8.333 243 -0.51(-5.77%)
Aug 07, 2006 8.842 8.842 8.842 8.842 0 +0.00(+0.00%)
Aug 04, 2006 8.842 8.842 8.842 8.842 0 +0.00(+0.00%)
Aug 03, 2006 8.842 8.842 8.842 8.842 0 +0.00(+0.00%)
Aug 02, 2006 8.842 8.842 8.349 8.842 455 -0.10(-1.10%)
Aug 01, 2006 8.884 8.941 8.884 8.941 364 +0.18(+2.07%)
Jul 31, 2006 8.760 8.760 8.760 8.760 243 +0.15(+1.72%)
Jul 28, 2006 8.612 8.612 8.612 8.612 0 +0.00(+0.00%)
Jul 27, 2006 8.612 8.612 8.612 8.612 1,215 +0.01(+0.10%)
Jul 26, 2006 8.884 9.040 7.905 8.604 6,432 -0.28(-3.15%)
Jul 25, 2006 8.884 8.884 8.884 8.884 441 -0.06(-0.64%)
Jul 24, 2006 8.941 8.941 8.941 8.941 0 +0.00(+0.00%)
Jul 21, 2006 8.604 9.023 8.604 8.941 1,823 +0.15(+1.68%)
Jul 20, 2006 8.505 8.834 8.505 8.793 3,063 +0.20(+2.30%)
Jul 19, 2006 9.254 9.254 8.291 8.596 18,584 -0.60(-6.53%)
Jul 18, 2006 9.295 9.295 9.073 9.196 753 -0.12(-1.24%)
Jul 17, 2006 9.311 9.311 9.311 9.311 0 +0.00(+0.00%)
Jul 14, 2006 9.056 9.311 9.056 9.311 25,464 -0.11(-1.14%)
Jul 13, 2006 9.295 9.418 9.237 9.418 1,334 +0.19(+2.05%)
Jul 12, 2006 9.048 9.377 9.048 9.229 2,082 -0.35(-3.69%)
Jul 11, 2006 9.525 9.583 9.311 9.583 3,404 -0.08(-0.85%)
Jul 10, 2006 9.788 9.788 9.665 9.665 1,240 -0.21(-2.08%)
Jul 07, 2006 10.10 10.10 9.871 9.871 790 -0.08(-0.83%)
Jul 06, 2006 9.871 9.953 9.871 9.953 487 +0.04(+0.41%)
Jul 05, 2006 9.994 9.994 9.912 9.912 1,044 -0.16(-1.63%)
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.