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 (%)
Aug 29, 2008 2.004 2.004 2.004 2.004 2,434 -0.05(-2.40%)
Aug 27, 2008 2.054 2.054 2.054 2.054 0 +0.00(+0.00%)
Aug 26, 2008 1.996 2.103 1.996 2.054 45,774 +0.07(+3.30%)
Aug 25, 2008 1.988 1.988 1.988 1.988 608 -0.05(-2.42%)
Aug 22, 2008 2.037 2.037 2.037 2.037 10,955 -0.08(-3.88%)
Aug 21, 2008 2.119 2.128 2.119 2.119 13,998 +0.03(+1.57%)
Aug 20, 2008 2.087 2.087 2.087 2.087 0 +0.00(+0.00%)
Aug 19, 2008 2.087 2.087 2.087 2.087 158 -0.01(-0.39%)
Aug 18, 2008 2.078 2.204 2.078 2.095 3,508 +0.03(+1.59%)
Aug 15, 2008 2.054 2.062 2.054 2.062 2,069 +0.01(+0.40%)
Aug 14, 2008 2.276 2.276 2.054 2.054 12,659 -0.22(-9.75%)
Aug 13, 2008 2.276 2.276 2.276 2.276 243 +0.19(+8.88%)
Aug 12, 2008 1.972 2.300 1.972 2.090 4,492 +0.12(+6.00%)
Aug 11, 2008 1.701 1.972 1.701 1.972 1,339 +0.27(+15.94%)
Aug 08, 2008 2.013 2.054 1.701 1.701 19,312 -0.31(-15.51%)
Aug 07, 2008 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Aug 06, 2008 2.054 2.054 2.013 2.013 22,994 +0.03(+1.66%)
Aug 05, 2008 2.218 2.302 1.857 1.980 94,597 -0.18(-8.36%)
Aug 04, 2008 2.465 2.465 2.161 2.161 3,313 -0.32(-12.91%)
Aug 01, 2008 2.481 2.481 2.481 2.481 1,200 +0.00(+0.00%)
Jul 31, 2008 2.481 2.481 2.481 2.481 243 +0.00(+0.00%)
Jul 30, 2008 2.530 2.530 2.481 2.481 529 -0.05(-1.95%)
Jul 29, 2008 2.530 2.701 2.530 2.530 3,094 -0.02(-0.96%)
Jul 28, 2008 2.555 2.555 2.555 2.555 0 +0.00(+0.00%)
Jul 25, 2008 2.555 2.563 2.555 2.555 608 +0.00(+0.00%)
Jul 24, 2008 2.670 2.670 2.547 2.555 852 -0.03(-1.27%)
Jul 23, 2008 2.588 2.588 2.588 2.588 1,100 +0.12(+4.65%)
Jul 22, 2008 2.588 2.588 2.473 2.473 243 +0.00(+0.00%)
Jul 21, 2008 2.571 2.596 2.473 2.473 755 -0.10(-3.83%)
Jul 18, 2008 2.703 2.703 2.571 2.571 632 +0.00(+0.00%)
Jul 17, 2008 2.571 2.571 2.571 2.571 0 +0.00(+0.00%)
Jul 16, 2008 2.571 2.571 2.571 2.571 0 +0.00(+0.00%)
Jul 15, 2008 2.752 2.752 2.325 2.571 2,075 -0.14(-5.15%)
Jul 14, 2008 2.711 2.711 2.711 2.711 511 -0.19(-6.57%)
Jul 11, 2008 2.859 3.072 2.859 2.902 2,629 -0.08(-2.81%)
Jul 10, 2008 2.985 2.985 2.985 2.985 0 +0.00(+0.00%)
Jul 09, 2008 2.985 2.985 2.985 2.985 304 +0.06(+2.08%)
Jul 08, 2008 2.925 2.925 2.925 2.925 1,825 -0.17(-5.57%)
Jul 07, 2008 3.204 3.204 3.097 3.097 2,460 -0.19(-5.75%)
Jul 04, 2008 3.286 3.352 3.286 3.286 1,771 +0.00(+0.00%)
Jul 03, 2008 3.286 3.352 3.286 3.286 1,771 -0.02(-0.50%)
Jul 02, 2008 3.302 3.302 3.302 3.302 657 -0.12(-3.37%)
Jul 01, 2008 3.286 3.442 3.286 3.417 2,069 +0.05(+1.46%)
Jun 30, 2008 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
Jun 27, 2008 3.368 3.449 3.368 3.368 2,860 -0.48(-12.58%)
Jun 26, 2008 3.845 3.853 3.845 3.853 1,192 +0.48(+14.39%)
Jun 25, 2008 3.376 3.376 3.368 3.368 365 -0.41(-10.87%)
Jun 24, 2008 3.442 3.779 3.327 3.779 12,713 +0.36(+10.57%)
Jun 23, 2008 3.697 3.697 3.418 3.418 1,676 -0.28(-7.56%)
Jun 20, 2008 3.697 3.697 3.697 3.697 0 +0.00(+0.00%)
Jun 19, 2008 3.697 3.697 3.697 3.697 0 +0.00(+0.00%)
Jun 18, 2008 3.697 3.697 3.697 3.697 429 +0.00(+0.00%)
Jun 17, 2008 3.705 3.705 3.697 3.697 1,211 -0.01(-0.22%)
Jun 16, 2008 3.705 3.705 3.705 3.705 0 +0.00(+0.00%)
Jun 13, 2008 3.820 3.820 3.508 3.705 4,370 -0.12(-3.01%)
Jun 12, 2008 3.491 3.820 3.491 3.820 2,373 +0.07(+1.97%)
Jun 11, 2008 3.524 3.746 3.524 3.746 973 -0.11(-2.77%)
Jun 10, 2008 3.730 4.149 3.450 3.853 3,651 +0.42(+12.20%)
Jun 09, 2008 3.409 3.434 3.409 3.434 243 -0.22(-6.07%)
Jun 06, 2008 3.532 3.804 3.532 3.656 1,752 +0.23(+6.57%)
Jun 05, 2008 3.434 3.434 3.430 3.430 499 -0.24(-6.42%)
Jun 04, 2008 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Jun 03, 2008 3.409 3.680 3.409 3.666 1,095 -0.01(-0.40%)
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.