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, 2003 5.471 5.504 5.471 5.504 1,095 -0.07(-1.33%)
Apr 29, 2003 5.471 5.578 5.364 5.578 4,260 +0.16(+2.88%)
Apr 28, 2003 5.364 5.422 5.364 5.422 852 +0.04(+0.76%)
Apr 25, 2003 5.332 5.381 5.249 5.381 2,434 +0.10(+1.87%)
Apr 24, 2003 5.282 5.282 5.282 5.282 0 +0.00(+0.00%)
Apr 23, 2003 5.496 5.496 5.282 5.282 3,164 -0.04(-0.77%)
Apr 22, 2003 5.323 5.323 5.323 5.323 121 -0.14(-2.54%)
Apr 21, 2003 5.462 5.462 5.462 5.462 0 +0.00(+0.00%)
Apr 17, 2003 5.462 5.462 5.462 5.462 0 +0.00(+0.00%)
Apr 16, 2003 5.200 5.462 5.126 5.462 3,651 +0.15(+2.77%)
Apr 15, 2003 5.397 5.397 5.315 5.315 1,582 +0.00(+0.00%)
Apr 14, 2003 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Apr 11, 2003 5.315 5.315 5.315 5.315 243 -0.02(-0.46%)
Apr 10, 2003 5.340 5.340 5.340 5.340 365 -0.10(-1.81%)
Apr 09, 2003 5.438 5.438 5.438 5.438 0 +0.00(+0.00%)
Apr 08, 2003 5.438 5.438 5.438 5.438 1,825 -0.05(-0.90%)
Apr 07, 2003 5.488 5.488 5.488 5.488 852 +0.00(+0.00%)
Apr 04, 2003 5.488 5.488 5.488 5.488 121 +0.00(+0.00%)
Apr 03, 2003 5.488 5.488 5.422 5.488 5,721 +0.03(+0.60%)
Apr 02, 2003 5.537 5.537 5.340 5.455 5,842 +0.16(+3.11%)
Apr 01, 2003 5.258 5.290 5.233 5.290 730 -0.19(-3.45%)
Mar 31, 2003 5.332 5.479 5.110 5.479 1,947 +0.18(+3.41%)
Mar 28, 2003 5.290 5.299 5.290 5.299 486 -0.21(-3.87%)
Mar 27, 2003 4.970 5.570 4.970 5.512 2,556 +0.54(+10.91%)
Mar 26, 2003 4.970 4.970 4.970 4.970 48,691 +0.04(+0.83%)
Mar 25, 2003 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Mar 24, 2003 4.978 4.978 4.929 4.929 243 -0.04(-0.83%)
Mar 21, 2003 4.970 4.970 4.970 4.970 608 -0.02(-0.49%)
Mar 20, 2003 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Mar 19, 2003 4.929 5.134 4.748 4.995 85,209 +0.16(+3.23%)
Mar 18, 2003 4.929 5.077 4.839 4.839 1,095 -0.13(-2.64%)
Mar 17, 2003 5.192 5.192 4.814 4.970 3,530 +0.02(+0.33%)
Mar 14, 2003 4.970 5.208 4.954 4.954 413,875 +0.02(+0.50%)
Mar 13, 2003 5.044 5.044 4.929 4.929 3,164 -0.01(-0.17%)
Mar 12, 2003 5.110 5.110 4.937 4.937 608 -0.19(-3.69%)
Mar 11, 2003 5.118 5.134 5.019 5.126 2,191 +0.03(+0.63%)
Mar 10, 2003 4.945 5.184 4.945 5.094 3,530 -0.08(-1.57%)
Mar 07, 2003 5.175 5.175 5.175 5.175 730 +0.07(+1.29%)
Mar 06, 2003 5.044 5.217 5.019 5.110 2,921 +0.05(+0.97%)
Mar 05, 2003 5.077 5.249 5.052 5.060 3,408 +0.02(+0.33%)
Mar 04, 2003 5.019 5.126 5.019 5.044 486 +0.11(+2.16%)
Mar 03, 2003 4.937 4.937 4.937 4.937 608 +0.00(+0.00%)
Feb 28, 2003 5.036 5.036 4.929 4.937 1,582 -0.14(-2.75%)
Feb 27, 2003 5.077 5.077 5.077 5.077 608 +0.11(+2.15%)
Feb 26, 2003 4.970 4.970 4.970 4.970 121 -0.15(-2.89%)
Feb 25, 2003 5.118 5.118 5.118 5.118 0 +0.00(+0.00%)
Feb 24, 2003 5.077 5.118 5.077 5.118 243 +0.15(+2.98%)
Feb 21, 2003 5.217 5.217 4.970 4.970 730 -0.12(-2.42%)
Feb 20, 2003 5.036 5.258 5.036 5.093 6,573 +0.16(+3.16%)
Feb 19, 2003 4.945 4.945 4.937 4.937 486 -0.02(-0.33%)
Feb 18, 2003 5.167 5.167 4.954 4.954 7,425 -0.44(-8.08%)
Feb 14, 2003 5.389 5.389 5.389 5.389 243 +0.04(+0.77%)
Feb 13, 2003 5.225 5.422 5.217 5.348 2,556 +0.00(+0.00%)
Feb 12, 2003 5.184 5.553 5.167 5.348 10,103 -0.07(-1.21%)
Feb 11, 2003 5.414 5.414 5.414 5.414 0 +0.00(+0.00%)
Feb 10, 2003 5.208 5.414 5.208 5.414 2,191 -0.07(-1.35%)
Feb 07, 2003 5.488 5.488 5.488 5.488 0 +0.10(+1.84%)
Feb 06, 2003 5.143 5.496 5.143 5.388 14,120 -0.06(-1.07%)
Feb 05, 2003 5.052 5.586 5.052 5.447 47,352 +0.51(+10.32%)
Feb 04, 2003 4.937 4.937 4.937 4.937 121 -0.24(-4.60%)
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.