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 (%)
Sep 30, 2015 7.946 8.138 7.913 7.913 9,042 -0.07(-0.82%)
Sep 29, 2015 8.061 8.086 7.962 7.979 11,883 -0.22(-2.71%)
Sep 28, 2015 8.102 8.209 8.102 8.201 2,306 -0.03(-0.41%)
Sep 25, 2015 8.448 8.513 8.226 8.235 3,717 -0.22(-2.61%)
Sep 24, 2015 8.456 8.456 8.456 8.456 155 -0.06(-0.68%)
Sep 23, 2015 8.472 8.513 8.426 8.513 6,828 +0.22(+2.68%)
Sep 22, 2015 8.160 8.324 8.143 8.291 4,441 -0.17(-2.04%)
Sep 21, 2015 8.448 8.464 8.439 8.464 1,143 +0.04(+0.49%)
Sep 18, 2015 8.456 8.456 8.168 8.423 2,483 +0.15(+1.79%)
Sep 17, 2015 8.061 8.390 8.061 8.275 4,389 +0.12(+1.41%)
Sep 16, 2015 8.036 8.201 8.036 8.160 12,614 +0.07(+0.92%)
Sep 15, 2015 8.061 8.086 8.061 8.086 1,994 +0.02(+0.31%)
Sep 14, 2015 8.102 8.127 8.041 8.061 1,784 -0.07(-0.90%)
Sep 11, 2015 7.987 8.134 7.979 8.134 746 -0.00(-0.01%)
Sep 09, 2015 8.012 8.135 8.135 8.135 24 -0.07(-0.80%)
Sep 08, 2015 8.061 8.201 8.061 8.201 2,381 +0.16(+2.03%)
Sep 04, 2015 8.505 8.038 8.038 8.038 5,957 -0.22(-2.67%)
Sep 03, 2015 8.258 8.258 8.258 8.258 122 -0.02(-0.30%)
Sep 02, 2015 8.053 8.349 8.045 8.283 5,548 +0.39(+4.90%)
Sep 01, 2015 8.226 8.234 7.897 7.897 3,300 -0.25(-3.03%)
Aug 31, 2015 7.937 8.472 7.937 8.143 5,623 +0.22(+2.80%)
Aug 28, 2015 7.903 8.176 7.903 7.921 486 -0.35(-4.27%)
Aug 27, 2015 8.513 8.513 8.251 8.275 1,452 +0.22(+2.76%)
Aug 26, 2015 8.184 8.193 7.790 8.053 2,959 -0.25(-3.07%)
Aug 25, 2015 8.137 8.390 8.033 8.308 5,230 +0.53(+6.77%)
Aug 24, 2015 7.855 8.152 7.452 7.781 42,919 -0.24(-2.97%)
Aug 21, 2015 8.020 8.135 7.979 8.020 9,916 -0.17(-2.11%)
Aug 20, 2015 8.662 8.719 7.864 8.193 41,246 -0.41(-4.78%)
Aug 19, 2015 8.528 8.673 8.312 8.604 22,524 -0.15(-1.69%)
Aug 18, 2015 8.637 8.875 8.563 8.752 14,880 -0.44(-4.83%)
Aug 17, 2015 8.226 9.714 8.053 9.196 88,402 +1.01(+12.36%)
Aug 14, 2015 8.242 8.267 8.003 8.184 19,767 -0.02(-0.20%)
Aug 13, 2015 8.028 8.234 7.913 8.201 67,539 +0.34(+4.29%)
Aug 12, 2015 7.411 8.612 7.411 7.864 81,459 +0.86(+12.34%)
Aug 11, 2015 6.987 7.008 6.896 7.000 6,118 -0.02(-0.34%)
Aug 10, 2015 7.025 7.033 6.877 7.024 11,980 +0.05(+0.70%)
Aug 07, 2015 6.975 6.975 6.975 6.975 4,505 +0.00(+0.00%)
Aug 06, 2015 7.016 7.025 6.967 6.975 4,741 -0.09(-1.28%)
Aug 05, 2015 7.140 7.140 6.959 7.066 1,230 -0.07(-0.92%)
Aug 04, 2015 7.018 7.132 7.018 7.132 893 +0.18(+2.60%)
Aug 03, 2015 7.026 7.026 6.951 6.951 3,112 -0.12(-1.63%)
Jul 31, 2015 7.050 7.189 6.951 7.066 7,306 +0.02(+0.35%)
Jul 30, 2015 7.107 7.107 7.041 7.041 798 +0.01(+0.12%)
Jul 29, 2015 7.033 7.033 7.033 7.033 291 -0.02(-0.23%)
Jul 28, 2015 6.948 7.107 6.877 7.049 1,852 +0.06(+0.82%)
Jul 27, 2015 6.959 7.033 6.959 6.992 6,781 -0.04(-0.58%)
Jul 24, 2015 6.959 7.115 6.951 7.033 4,191 +0.02(+0.35%)
Jul 23, 2015 7.148 7.148 7.008 7.008 3,946 -0.02(-0.35%)
Jul 22, 2015 7.115 7.115 7.033 7.033 2,589 -0.04(-0.58%)
Jul 21, 2015 7.155 7.155 7.074 7.074 5,721 -0.04(-0.58%)
Jul 20, 2015 7.147 7.147 6.984 7.115 9,640 +0.08(+1.17%)
Jul 17, 2015 7.041 7.041 7.033 7.033 5,293 -0.01(-0.12%)
Jul 16, 2015 7.037 7.049 6.992 7.041 4,027 -0.09(-1.27%)
Jul 15, 2015 7.132 7.132 7.132 7.132 220 -0.01(-0.12%)
Jul 14, 2015 7.148 7.148 7.074 7.140 871 +0.01(+0.12%)
Jul 13, 2015 7.115 7.147 6.992 7.132 4,979 +0.02(+0.23%)
Jul 10, 2015 7.033 7.115 7.033 7.115 2,431 +0.15(+2.14%)
Jul 09, 2015 6.951 7.036 6.926 6.966 1,433 +0.02(+0.22%)
Jul 08, 2015 6.951 7.156 6.942 6.951 2,679 -0.05(-0.71%)
Jul 07, 2015 6.992 7.000 6.967 7.000 15,022 +0.00(+0.00%)
Jul 06, 2015 7.074 7.115 6.909 7.000 10,295 -0.07(-1.05%)
Jul 02, 2015 7.082 7.074 7.074 7.074 1,580 -0.01(-0.12%)
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.