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 (%)
Nov 30, 2015 6.827 7.321 6.827 7.156 25,392 +0.29(+4.19%)
Nov 27, 2015 6.901 7.127 6.819 6.868 15,725 +0.16(+2.45%)
Nov 25, 2015 6.704 6.704 6.704 6.704 16,898 +0.00(+0.00%)
Nov 24, 2015 6.786 6.786 6.679 6.704 15,296 -0.12(-1.81%)
Nov 23, 2015 6.794 6.909 6.786 6.827 4,641 -0.15(-2.12%)
Nov 20, 2015 6.967 7.033 6.926 6.975 5,679 +0.11(+1.56%)
Nov 19, 2015 6.819 6.911 6.803 6.868 2,328 -0.16(-2.34%)
Nov 18, 2015 7.016 7.058 7.016 7.033 7,207 -0.02(-0.35%)
Nov 17, 2015 7.123 7.185 6.696 7.058 34,999 -0.12(-1.61%)
Nov 16, 2015 7.123 7.255 7.123 7.173 9,661 -0.23(-3.11%)
Nov 13, 2015 7.650 7.650 7.362 7.403 20,365 -0.25(-3.22%)
Nov 12, 2015 8.143 8.143 6.951 7.650 80,749 -0.90(-10.49%)
Nov 11, 2015 8.360 8.674 8.268 8.546 11,335 +0.27(+3.28%)
Nov 10, 2015 8.275 8.290 8.275 8.275 1,167 -0.00(-0.01%)
Nov 09, 2015 8.283 8.448 8.267 8.276 6,688 -0.16(-1.84%)
Nov 06, 2015 8.250 8.464 8.230 8.431 7,142 +0.13(+1.59%)
Nov 05, 2015 8.279 8.299 8.279 8.299 2,621 +0.07(+0.89%)
Nov 04, 2015 8.390 8.390 8.226 8.226 1,371 -0.14(-1.67%)
Nov 03, 2015 8.226 8.365 8.226 8.365 2,594 +0.25(+3.04%)
Nov 02, 2015 8.258 8.333 7.995 8.119 7,113 -0.19(-2.28%)
Oct 30, 2015 8.268 8.431 8.267 8.308 3,733 +0.05(+0.60%)
Oct 29, 2015 8.407 8.419 8.255 8.258 14,031 -0.12(-1.38%)
Oct 28, 2015 8.039 8.374 8.039 8.374 4,520 +0.03(+0.39%)
Oct 27, 2015 8.275 8.364 8.275 8.342 5,815 -0.10(-1.20%)
Oct 26, 2015 8.410 8.645 8.365 8.443 11,368 +0.08(+0.93%)
Oct 23, 2015 8.502 8.513 8.291 8.366 7,688 -0.15(-1.74%)
Oct 22, 2015 8.454 8.513 8.229 8.513 4,307 +0.14(+1.63%)
Oct 21, 2015 8.555 8.636 8.283 8.377 1,783 -0.26(-2.96%)
Oct 20, 2015 8.193 8.752 8.193 8.633 23,955 +0.44(+5.37%)
Oct 19, 2015 8.143 8.217 8.025 8.193 3,092 +0.05(+0.61%)
Oct 16, 2015 8.135 8.143 8.103 8.143 1,550 +0.01(+0.10%)
Oct 15, 2015 8.110 8.135 8.110 8.135 1,946 +0.13(+1.64%)
Oct 14, 2015 7.962 8.137 7.962 8.003 2,081 +0.07(+0.83%)
Oct 13, 2015 8.382 8.382 7.938 7.938 6,175 -0.21(-2.54%)
Oct 12, 2015 8.041 8.144 8.041 8.144 316 -0.08(-0.99%)
Oct 08, 2015 8.110 8.226 8.226 8.226 12,521 +0.07(+0.81%)
Oct 07, 2015 8.176 8.294 8.152 8.160 1,086 +0.09(+1.09%)
Oct 06, 2015 8.072 8.072 8.072 8.072 1,139 +0.04(+0.55%)
Oct 05, 2015 7.872 8.078 7.872 8.028 5,428 +0.11(+1.35%)
Oct 02, 2015 7.773 8.168 7.773 7.921 3,394 -0.02(-0.31%)
Oct 01, 2015 8.324 8.324 7.831 7.946 5,666 +0.03(+0.42%)
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%)
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.