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 )

N/A 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 (%)
Oct 30, 2017 6.626 6.626 6.626 1 +0.11(+1.64%)
Oct 27, 2017 6.769 6.769 6.519 6.519 763 -0.17(-2.53%)
Oct 26, 2017 6.560 6.689 6.560 6.689 738 +0.24(+3.73%)
Oct 25, 2017 6.452 6.452 6.448 6.448 2,696 -0.41(-5.98%)
Oct 20, 2017 6.858 6.858 6.858 13 +0.21(+3.22%)
Oct 19, 2017 6.689 6.796 6.457 6.644 1,153 -0.19(-2.72%)
Oct 16, 2017 6.830 6.830 6.830 77 -0.13(-1.86%)
Oct 13, 2017 6.876 6.959 6.778 6.959 4,932 +0.31(+4.60%)
Oct 12, 2017 6.644 6.773 6.644 6.653 2,629 +0.07(+1.11%)
Oct 11, 2017 6.660 6.660 6.580 6.580 457 -0.02(-0.32%)
Oct 10, 2017 6.421 6.635 6.421 6.601 1,252 +0.22(+3.38%)
Oct 09, 2017 6.296 6.395 6.296 6.386 1,706 +0.09(+1.42%)
Oct 06, 2017 6.296 6.296 6.296 6.296 261 +0.05(+0.86%)
Oct 05, 2017 6.230 6.243 6.230 6.243 2,624 +0.00(+0.00%)
Oct 04, 2017 6.145 6.243 6.109 6.243 3,511 +0.17(+2.79%)
Oct 03, 2017 5.993 6.332 5.993 6.073 4,165 -0.35(-5.42%)
Oct 02, 2017 6.434 6.434 6.421 6.421 2,927 -0.06(-0.96%)
Sep 28, 2017 6.484 6.484 6.484 140 -0.03(-0.41%)
Sep 27, 2017 6.510 6.510 6.510 6.510 1,375 -0.36(-5.19%)
Sep 26, 2017 6.867 6.867 6.867 6.867 540 +0.01(+0.13%)
Sep 22, 2017 6.858 6.858 6.858 34 +0.13(+1.99%)
Sep 21, 2017 6.725 6.725 6.725 6.725 210 -0.15(-2.14%)
Sep 20, 2017 6.751 6.872 6.546 6.872 7,383 +0.05(+0.72%)
Sep 19, 2017 6.751 6.858 6.751 6.823 20,945 +0.12(+1.73%)
Sep 18, 2017 6.475 7.046 6.431 6.707 58,570 +0.06(+0.94%)
Sep 15, 2017 6.644 6.644 6.466 6.644 4,311 +0.36(+5.67%)
Sep 14, 2017 6.280 6.288 6.280 6.288 1,801 +0.00(+0.00%)
Sep 13, 2017 6.287 6.287 6.287 6.287 2,374 -0.04(-0.70%)
Sep 12, 2017 6.177 6.332 6.177 6.332 1,234 -0.04(-0.70%)
Sep 11, 2017 6.412 6.412 6.145 6.377 12,411 +0.16(+2.58%)
Sep 08, 2017 5.788 6.591 5.788 6.216 13,169 +0.04(+0.72%)
Sep 07, 2017 6.204 6.287 6.154 6.172 9,109 +0.14(+2.37%)
Sep 06, 2017 6.160 6.234 5.812 6.029 7,070 -0.29(-4.65%)
Sep 05, 2017 6.350 6.350 6.243 6.323 6,364 -0.01(-0.14%)
Sep 01, 2017 6.136 6.413 6.136 6.332 7,806 +0.30(+5.03%)
Aug 31, 2017 5.913 6.412 5.831 6.029 20,129 +0.19(+3.34%)
Aug 30, 2017 5.842 5.842 5.834 5.834 892 +0.06(+1.01%)
Aug 29, 2017 5.699 5.817 5.699 5.776 1,678 +0.06(+1.03%)
Aug 28, 2017 5.545 5.770 5.545 5.717 2,471 +0.07(+1.26%)
Aug 25, 2017 5.422 5.648 5.422 5.645 2,040 +0.11(+1.93%)
Aug 24, 2017 5.529 5.566 5.452 5.538 6,538 +0.01(+0.16%)
Aug 23, 2017 5.360 5.529 5.119 5.529 22,362 +0.11(+2.12%)
Aug 22, 2017 5.339 5.414 5.339 5.414 4,545 +0.07(+1.38%)
Aug 21, 2017 5.253 5.426 5.226 5.341 18,512 -0.19(-3.47%)
Aug 18, 2017 5.441 5.533 5.270 5.533 7,214 +0.05(+0.97%)
Aug 17, 2017 5.396 5.480 5.396 5.480 747 -0.01(-0.17%)
Aug 16, 2017 5.361 5.489 5.361 5.489 1,158 -0.02(-0.34%)
Aug 15, 2017 5.326 5.519 5.290 5.508 4,341 +0.20(+3.76%)
Aug 14, 2017 5.184 5.352 5.184 5.308 31,528 +0.06(+1.18%)
Aug 11, 2017 5.166 5.246 5.166 5.246 12,989 +0.03(+0.51%)
Aug 10, 2017 4.954 5.308 4.954 5.219 16,956 -0.03(-0.51%)
Aug 08, 2017 5.246 5.246 5.246 126 -0.04(-0.67%)
Aug 07, 2017 5.441 5.441 5.247 5.281 1,007 +0.02(+0.37%)
Aug 04, 2017 5.246 5.565 5.246 5.262 671 +0.01(+0.13%)
Aug 03, 2017 5.352 5.582 5.255 5.255 3,316 -0.10(-1.82%)
Aug 02, 2017 5.379 5.379 5.352 5.352 826 -0.27(-4.72%)
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.