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 29, 2016 7.979 8.128 7.979 8.128 714 +0.15(+1.86%)
Apr 28, 2016 8.124 8.126 7.945 7.979 2,545 +0.03(+0.42%)
Apr 27, 2016 8.428 8.428 7.946 7.946 7,749 -0.36(-4.36%)
Apr 26, 2016 8.294 8.368 8.294 8.308 4,092 -0.15(-1.73%)
Apr 25, 2016 8.195 8.552 8.195 8.454 12,218 +0.40(+4.93%)
Apr 22, 2016 7.962 8.316 7.962 8.057 2,189 -0.07(-0.85%)
Apr 21, 2016 8.048 8.126 7.945 8.126 3,724 +0.09(+1.12%)
Apr 20, 2016 8.100 8.100 8.036 8.036 2,055 +0.01(+0.17%)
Apr 19, 2016 8.160 8.160 7.997 8.022 16,147 -0.04(-0.53%)
Apr 18, 2016 8.152 8.195 7.936 8.066 19,503 +0.09(+1.08%)
Apr 15, 2016 8.212 8.212 7.574 7.979 6,475 +0.03(+0.33%)
Apr 14, 2016 8.264 8.350 7.953 7.953 3,992 -0.44(-5.22%)
Apr 13, 2016 8.480 8.609 8.202 8.391 11,808 +0.11(+1.33%)
Apr 12, 2016 8.481 8.609 8.281 8.281 5,869 -0.11(-1.34%)
Apr 11, 2016 8.368 8.627 8.368 8.393 3,898 +0.01(+0.10%)
Apr 08, 2016 8.454 8.497 8.385 8.385 1,305 -0.28(-3.28%)
Apr 07, 2016 8.627 8.678 8.626 8.669 15,186 +0.16(+1.93%)
Apr 06, 2016 8.635 8.635 8.457 8.506 2,691 -0.09(-1.10%)
Apr 05, 2016 8.790 8.790 8.488 8.600 66,303 -0.16(-1.77%)
Apr 04, 2016 8.048 8.902 7.306 8.756 22,900 +0.66(+8.21%)
Apr 01, 2016 8.488 8.488 8.057 8.092 3,012 -0.16(-1.88%)
Mar 31, 2016 7.936 8.419 7.936 8.247 5,045 -0.07(-0.80%)
Mar 30, 2016 8.531 8.531 8.195 8.313 1,904 +0.24(+2.96%)
Mar 29, 2016 8.626 8.626 8.074 8.074 15,244 -0.77(-8.66%)
Mar 28, 2016 8.876 8.876 8.790 8.839 2,195 -0.04(-0.42%)
Mar 24, 2016 8.885 8.876 8.876 8.876 1,747 -0.38(-4.12%)
Mar 23, 2016 9.259 9.259 9.258 9.258 646 +0.45(+5.11%)
Mar 22, 2016 9.048 9.128 8.808 8.808 9,625 -0.55(-5.87%)
Mar 21, 2016 9.443 9.443 9.357 9.357 9,150 -0.24(-2.50%)
Mar 18, 2016 9.542 9.615 9.484 9.597 3,516 +0.17(+1.82%)
Mar 17, 2016 9.082 9.781 8.765 9.426 4,576 -0.12(-1.26%)
Mar 16, 2016 8.831 9.736 8.795 9.546 12,457 +0.84(+9.62%)
Mar 15, 2016 8.716 8.864 8.698 8.708 7,133 +0.11(+1.24%)
Mar 14, 2016 8.461 8.716 7.558 8.601 3,346 -0.02(-0.29%)
Mar 11, 2016 8.552 8.650 8.552 8.626 7,200 +0.01(+0.10%)
Mar 10, 2016 8.709 8.709 8.569 8.618 2,384 -0.18(-2.08%)
Mar 09, 2016 8.716 8.995 8.716 8.801 4,507 +0.09(+1.07%)
Mar 08, 2016 8.503 8.716 8.503 8.708 6,776 +0.07(+0.76%)
Mar 07, 2016 8.642 8.930 8.642 8.642 10,402 +0.00(+0.00%)
Mar 04, 2016 8.683 8.802 8.544 8.642 9,784 -0.16(-1.82%)
Mar 03, 2016 8.637 8.802 8.637 8.802 1,625 +0.07(+0.80%)
Mar 02, 2016 8.761 8.872 8.650 8.733 2,217 +0.12(+1.33%)
Mar 01, 2016 8.626 8.626 8.461 8.618 8,104 +0.16(+1.84%)
Feb 29, 2016 8.133 8.535 8.133 8.461 10,916 +0.55(+6.96%)
Feb 26, 2016 7.804 8.182 7.804 7.911 6,133 -0.12(-1.53%)
Feb 25, 2016 7.969 8.297 7.903 8.034 10,098 -0.06(-0.71%)
Feb 24, 2016 7.886 8.092 7.804 8.092 9,354 +0.06(+0.72%)
Feb 23, 2016 7.771 8.198 7.517 8.034 20,250 +0.03(+0.36%)
Feb 22, 2016 7.722 8.166 7.722 8.005 12,456 +0.21(+2.69%)
Feb 19, 2016 7.739 7.795 7.665 7.795 4,887 +0.19(+2.47%)
Feb 18, 2016 7.508 7.607 7.501 7.607 10,909 +0.10(+1.31%)
Feb 17, 2016 7.443 7.517 7.405 7.509 6,839 +0.10(+1.33%)
Feb 16, 2016 7.377 7.435 7.311 7.410 14,783 +0.39(+5.62%)
Feb 12, 2016 7.163 7.016 7.016 7.016 58,794 +0.22(+3.27%)
Feb 11, 2016 6.933 6.999 6.794 6.794 3,859 -0.10(-1.43%)
Feb 10, 2016 7.065 7.090 6.810 6.892 3,981 -0.05(-0.71%)
Feb 09, 2016 6.917 7.065 6.654 6.942 8,529 -0.05(-0.71%)
Feb 08, 2016 7.007 7.007 6.991 6.991 1,825 +0.00(+0.00%)
Feb 05, 2016 7.122 7.122 6.991 6.991 2,374 -0.05(-0.67%)
Feb 04, 2016 6.978 7.131 6.966 7.038 5,622 +0.10(+1.39%)
Feb 03, 2016 6.828 6.942 6.786 6.942 7,840 +0.07(+0.96%)
Feb 02, 2016 6.884 6.975 6.794 6.876 2,081 -0.06(-0.83%)
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.