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 (%)
Feb 27, 2015 6.317 6.317 6.317 6.317 494 -0.01(-0.13%)
Feb 26, 2015 6.252 6.358 6.252 6.326 3,834 -0.07(-1.14%)
Feb 25, 2015 6.399 6.399 6.399 6.399 131 +0.01(+0.12%)
Feb 24, 2015 6.391 6.391 6.391 6.391 153 +0.02(+0.39%)
Feb 23, 2015 6.358 6.403 6.268 6.367 3,804 +0.12(+1.97%)
Feb 20, 2015 6.416 6.416 6.243 6.243 2,489 +0.02(+0.38%)
Feb 19, 2015 6.424 6.424 6.220 6.220 430 -0.17(-2.69%)
Feb 18, 2015 6.252 6.391 6.252 6.391 1,392 +0.15(+2.37%)
Feb 17, 2015 6.171 6.244 6.171 6.244 1,329 -0.15(-2.31%)
Feb 12, 2015 6.367 6.391 6.391 6.391 1,582 -0.02(-0.39%)
Feb 11, 2015 6.252 6.416 6.252 6.416 1,618 +0.17(+2.76%)
Feb 10, 2015 6.152 6.243 6.152 6.243 752 +0.09(+1.47%)
Feb 09, 2015 6.112 6.268 6.112 6.153 1,399 -0.03(-0.53%)
Feb 06, 2015 6.153 6.227 6.153 6.186 5,979 -0.02(-0.39%)
Feb 05, 2015 6.317 6.317 6.202 6.210 6,242 -0.11(-1.70%)
Feb 04, 2015 6.317 6.317 6.317 6.317 304 +0.11(+1.85%)
Feb 03, 2015 6.194 6.227 6.153 6.202 5,735 -0.15(-2.29%)
Feb 02, 2015 6.186 6.348 6.145 6.348 654 +0.10(+1.67%)
Jan 30, 2015 6.243 6.243 6.243 6.243 121 -0.10(-1.55%)
Jan 29, 2015 6.334 6.342 6.334 6.342 365 +0.14(+2.25%)
Jan 28, 2015 6.235 6.235 6.202 6.202 1,217 -0.16(-2.58%)
Jan 27, 2015 6.375 6.375 6.202 6.367 1,917 -0.01(-0.13%)
Jan 26, 2015 6.202 6.441 6.202 6.375 2,008 +0.17(+2.78%)
Jan 23, 2015 6.473 6.473 6.161 6.202 7,571 -0.10(-1.56%)
Jan 22, 2015 6.416 6.416 5.923 6.301 8,708 -0.21(-3.16%)
Jan 21, 2015 6.317 6.506 6.317 6.506 1,577 +0.23(+3.65%)
Jan 20, 2015 6.317 6.317 6.260 6.277 4,530 -0.04(-0.64%)
Jan 16, 2015 6.326 6.326 6.276 6.317 9,733 -0.12(-1.79%)
Jan 15, 2015 6.383 6.432 6.342 6.432 3,410 -0.01(-0.12%)
Jan 14, 2015 6.506 6.506 6.392 6.440 395 -0.07(-1.02%)
Jan 13, 2015 6.506 6.506 6.506 6.506 486 -0.04(-0.63%)
Jan 12, 2015 6.391 6.547 6.391 6.547 1,332 +0.12(+1.92%)
Jan 09, 2015 6.423 6.432 6.408 6.424 2,312 -0.02(-0.38%)
Jan 08, 2015 6.498 6.498 6.424 6.449 3,164 -0.03(-0.51%)
Jan 07, 2015 6.498 6.498 6.392 6.482 7,958 -0.02(-0.25%)
Jan 06, 2015 6.605 6.605 6.498 6.498 1,138 +0.09(+1.41%)
Jan 05, 2015 6.441 6.605 6.408 6.408 10,772 -0.03(-0.51%)
Jan 02, 2015 6.547 6.547 6.441 6.441 4,594 -0.09(-1.32%)
Dec 31, 2014 6.531 6.527 6.527 6.527 243 -0.11(-1.67%)
Dec 30, 2014 6.695 6.695 6.638 6.638 1,648 +0.06(+0.87%)
Dec 29, 2014 6.573 6.695 6.572 6.580 4,293 -0.03(-0.50%)
Dec 26, 2014 6.531 6.613 6.522 6.613 2,220 +0.19(+2.94%)
Dec 24, 2014 6.408 6.424 6.424 6.424 3,286 +0.02(+0.39%)
Dec 23, 2014 6.416 6.424 6.326 6.400 13,953 -0.12(-1.89%)
Dec 22, 2014 6.449 6.531 6.449 6.523 4,018 +0.09(+1.40%)
Dec 19, 2014 6.416 6.441 6.416 6.432 2,752 -0.16(-2.49%)
Dec 18, 2014 6.490 6.603 6.490 6.597 4,043 +0.15(+2.29%)
Dec 17, 2014 6.408 6.465 6.408 6.449 2,676 -0.01(-0.13%)
Dec 16, 2014 6.441 6.457 6.441 6.457 5,068 +0.02(+0.26%)
Dec 15, 2014 6.490 6.523 6.441 6.441 774 -0.08(-1.26%)
Dec 12, 2014 6.490 6.523 6.424 6.523 8,854 +0.07(+1.03%)
Dec 11, 2014 6.490 6.517 6.450 6.456 1,001 -0.15(-2.25%)
Dec 09, 2014 6.621 6.605 6.605 6.605 35 -0.05(-0.74%)
Dec 08, 2014 6.621 6.695 6.572 6.654 5,868 +0.04(+0.62%)
Dec 05, 2014 6.523 6.613 6.523 6.613 4,995 +0.12(+1.90%)
Dec 04, 2014 6.531 6.531 6.490 6.490 707 +0.00(+0.00%)
Dec 03, 2014 6.613 6.613 6.473 6.490 4,990 -0.16(-2.47%)
Dec 02, 2014 6.614 6.654 6.613 6.654 4,321 +0.16(+2.53%)
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.