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 (%)
Apr 30, 2008 3.491 3.491 3.483 3.491 2,312 +0.01(+0.24%)
Apr 29, 2008 3.467 3.483 3.467 3.483 573 +0.00(+0.00%)
Apr 28, 2008 3.122 3.483 3.122 3.483 608 -0.32(-8.42%)
Apr 25, 2008 3.105 3.804 3.105 3.804 1,117 +0.10(+2.66%)
Apr 24, 2008 3.286 3.705 3.081 3.705 6,920 +0.46(+14.17%)
Apr 23, 2008 3.130 3.820 3.130 3.245 9,192 -1.03(-24.04%)
Apr 22, 2008 4.157 4.272 4.157 4.272 486 +0.03(+0.78%)
Apr 21, 2008 3.713 4.272 3.409 4.239 8,360 +0.05(+1.18%)
Apr 18, 2008 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Apr 17, 2008 4.223 4.223 4.190 4.190 3,043 -0.03(-0.78%)
Apr 16, 2008 4.223 4.231 4.223 4.223 4,228 -0.03(-0.77%)
Apr 15, 2008 4.255 4.255 4.223 4.255 2,079 +0.00(+0.00%)
Apr 14, 2008 4.296 4.296 4.255 4.255 1,704 -0.04(-0.96%)
Apr 11, 2008 4.296 4.296 4.296 4.296 0 +0.00(+0.00%)
Apr 10, 2008 4.296 4.296 4.296 4.296 0 +0.00(+0.00%)
Apr 09, 2008 4.428 4.428 4.268 4.296 1,740 -0.01(-0.19%)
Apr 08, 2008 4.288 4.666 4.288 4.305 1,040 -0.40(-8.55%)
Apr 07, 2008 4.255 4.724 4.231 4.707 4,960 +0.23(+5.14%)
Apr 04, 2008 4.535 4.535 4.329 4.477 3,158 +0.12(+2.83%)
Apr 03, 2008 4.691 4.937 4.223 4.354 8,506 -0.62(-12.40%)
Apr 02, 2008 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Apr 01, 2008 4.970 4.970 4.970 4.970 281 -0.29(-5.47%)
Mar 31, 2008 5.233 5.258 5.233 5.258 693 +0.03(+0.63%)
Mar 28, 2008 4.724 5.225 4.650 5.225 7,964 +0.49(+10.42%)
Mar 27, 2008 5.028 5.028 4.732 4.732 6,446 -0.94(-16.52%)
Mar 26, 2008 5.668 5.668 5.668 5.668 121 +0.06(+1.02%)
Mar 25, 2008 5.217 5.611 5.217 5.611 1,370 +0.56(+11.06%)
Mar 24, 2008 5.134 5.134 5.052 5.052 3,171 +0.00(+0.00%)
Mar 21, 2008 5.332 5.677 5.052 5.052 1,135 +0.00(+0.00%)
Mar 20, 2008 5.332 5.677 5.052 5.052 1,135 -0.14(-2.69%)
Mar 19, 2008 5.332 5.332 5.192 5.192 645 -0.54(-9.46%)
Mar 18, 2008 5.751 5.751 5.208 5.734 669 +0.02(+0.43%)
Mar 17, 2008 5.258 5.709 5.093 5.709 973 -0.04(-0.71%)
Mar 14, 2008 5.553 5.751 5.553 5.751 1,040 +0.23(+4.17%)
Mar 13, 2008 5.611 5.636 5.381 5.521 1,471 -0.12(-2.04%)
Mar 12, 2008 5.586 5.636 5.332 5.636 15,603 +0.05(+0.88%)
Mar 11, 2008 5.340 5.751 5.102 5.586 4,320 +0.16(+3.03%)
Mar 10, 2008 5.652 5.751 5.422 5.422 5,153 -0.40(-6.91%)
Mar 07, 2008 5.824 5.824 5.824 5.824 0 +0.00(+0.00%)
Mar 06, 2008 5.824 5.824 5.824 5.824 0 +0.00(+0.00%)
Mar 05, 2008 5.824 5.824 5.824 5.824 0 +0.00(+0.00%)
Mar 04, 2008 5.504 5.824 5.504 5.824 608 +0.29(+5.18%)
Mar 03, 2008 5.627 5.627 5.538 5.538 1,582 -0.05(-0.87%)
Feb 29, 2008 5.586 5.586 5.586 5.586 243 -0.16(-2.86%)
Feb 28, 2008 5.824 5.824 5.586 5.751 2,021 -0.02(-0.43%)
Feb 27, 2008 5.751 5.775 5.751 5.775 601 +0.12(+2.03%)
Feb 26, 2008 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Feb 25, 2008 5.751 5.907 5.627 5.660 1,825 +0.03(+0.58%)
Feb 22, 2008 5.627 5.627 5.607 5.627 6,287 -0.12(-2.14%)
Feb 21, 2008 5.463 5.751 5.463 5.751 2,422 -0.12(-2.10%)
Feb 20, 2008 5.874 5.874 5.874 5.874 486 +0.00(+0.00%)
Feb 19, 2008 5.874 5.907 5.422 5.874 1,497 +0.05(+0.85%)
Feb 18, 2008 5.422 5.923 5.422 5.824 5,911 +0.00(+0.00%)
Feb 15, 2008 5.422 5.923 5.422 5.824 5,911 +0.53(+9.92%)
Feb 14, 2008 5.627 5.751 5.299 5.299 10,895 -0.57(-9.79%)
Feb 13, 2008 5.373 5.915 5.373 5.874 1,825 +0.01(+0.14%)
Feb 12, 2008 5.455 5.866 5.455 5.866 5,286 -0.02(-0.42%)
Feb 11, 2008 5.907 5.907 5.611 5.890 852 +0.35(+6.22%)
Feb 08, 2008 5.414 5.677 5.315 5.545 1,982 -0.17(-3.02%)
Feb 07, 2008 5.677 5.726 5.677 5.718 3,340 +0.44(+8.41%)
Feb 06, 2008 5.274 5.274 5.274 5.274 365 -0.39(-6.96%)
Feb 05, 2008 5.668 5.668 5.668 5.668 365 +0.33(+6.15%)
Feb 04, 2008 5.249 5.751 5.134 5.340 4,791 -0.23(-4.13%)
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.