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 (%)
Dec 31, 2003 6.958 7.254 6.958 7.188 1,582 +0.34(+4.92%)
Dec 30, 2003 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Dec 29, 2003 6.705 6.860 6.703 6.851 2,069 -0.02(-0.36%)
Dec 26, 2003 6.736 6.876 6.695 6.876 852 +0.00(+0.00%)
Dec 24, 2003 6.876 6.876 6.876 6.876 238 +0.08(+1.21%)
Dec 23, 2003 6.506 6.794 6.506 6.794 2,799 +0.02(+0.24%)
Dec 22, 2003 6.786 6.786 6.777 6.777 486 -0.05(-0.72%)
Dec 19, 2003 6.531 6.827 6.531 6.827 2,132 +0.04(+0.61%)
Dec 18, 2003 6.786 6.786 6.786 6.786 0 +0.00(+0.00%)
Dec 17, 2003 6.786 6.786 6.786 6.786 0 +0.00(+0.00%)
Dec 16, 2003 6.786 6.786 6.786 6.786 121 +0.00(+0.00%)
Dec 15, 2003 6.802 6.802 6.786 6.786 273 +0.07(+1.10%)
Dec 12, 2003 6.712 6.712 6.712 6.712 0 +0.00(+0.00%)
Dec 11, 2003 6.720 6.720 6.646 6.712 608 -0.08(-1.21%)
Dec 10, 2003 6.736 6.794 6.736 6.794 669 -0.14(-2.01%)
Dec 09, 2003 6.933 6.933 6.933 6.933 243 -0.09(-1.29%)
Dec 08, 2003 6.892 7.122 6.728 7.024 9,309 +0.04(+0.59%)
Dec 05, 2003 6.851 7.377 6.851 6.983 3,773 +0.20(+3.02%)
Dec 04, 2003 6.778 6.778 6.778 6.778 0 +0.00(+0.00%)
Dec 03, 2003 6.778 6.778 6.778 6.778 0 +0.00(+0.00%)
Dec 02, 2003 6.778 6.778 6.778 6.778 121 +0.02(+0.26%)
Dec 01, 2003 6.909 6.909 6.761 6.761 2,225 -0.22(-3.18%)
Nov 28, 2003 6.860 6.983 6.860 6.983 730 +0.04(+0.59%)
Nov 26, 2003 6.958 6.958 6.835 6.942 1,095 -0.12(-1.74%)
Nov 25, 2003 6.531 7.065 6.482 7.065 7,035 +0.09(+1.30%)
Nov 24, 2003 6.753 7.065 6.753 6.975 5,782 +0.40(+6.13%)
Nov 21, 2003 6.572 6.572 6.572 6.572 0 +0.00(+0.00%)
Nov 20, 2003 6.736 6.933 6.285 6.572 13,539 +0.19(+2.96%)
Nov 19, 2003 6.326 6.383 6.161 6.383 4,625 -0.05(-0.77%)
Nov 18, 2003 6.654 6.654 6.424 6.432 4,990 -0.30(-4.40%)
Nov 17, 2003 7.147 7.517 6.581 6.728 7,181 +0.07(+1.10%)
Nov 14, 2003 6.975 8.593 6.654 6.655 20,046 +0.17(+2.66%)
Nov 13, 2003 6.573 7.188 6.211 6.482 17,158 -0.09(-1.36%)
Nov 12, 2003 7.509 7.509 5.998 6.572 60,595 -0.90(-12.09%)
Nov 11, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Nov 10, 2003 7.361 7.476 7.279 7.476 1,825 -0.03(-0.44%)
Nov 07, 2003 7.279 7.509 6.991 7.509 2,982 +0.02(+0.33%)
Nov 06, 2003 7.320 7.517 7.320 7.484 16,805 +0.09(+1.22%)
Nov 05, 2003 7.394 7.509 7.377 7.394 3,286 -0.10(-1.32%)
Nov 04, 2003 7.385 7.517 7.352 7.492 9,373 +0.10(+1.33%)
Nov 03, 2003 7.328 7.394 7.246 7.394 7,699 +0.08(+1.12%)
Oct 31, 2003 7.155 7.311 6.917 7.311 11,685 +0.00(+0.00%)
Oct 30, 2003 7.311 7.311 7.311 7.311 0 +0.00(+0.00%)
Oct 29, 2003 7.114 7.311 7.081 7.311 2,312 +0.00(+0.00%)
Oct 28, 2003 7.122 7.320 7.122 7.311 3,651 +0.13(+1.83%)
Oct 27, 2003 7.090 7.311 7.090 7.180 3,530 +0.12(+1.75%)
Oct 24, 2003 6.639 7.065 6.588 7.057 7,912 +0.24(+3.49%)
Oct 23, 2003 6.662 6.843 6.605 6.818 1,460 +0.14(+2.09%)
Oct 22, 2003 6.530 6.860 6.506 6.679 21,545 -0.10(-1.44%)
Oct 21, 2003 6.630 6.802 6.243 6.777 9,616 +0.03(+0.48%)
Oct 20, 2003 6.449 6.745 6.449 6.745 6,086 +0.22(+3.40%)
Oct 17, 2003 6.523 6.523 6.523 6.523 608 +0.24(+3.79%)
Oct 16, 2003 6.285 6.285 6.285 6.285 0 +0.00(+0.00%)
Oct 15, 2003 6.285 6.285 6.285 6.285 852 -0.02(-0.39%)
Oct 14, 2003 6.367 6.367 6.309 6.309 730 -0.04(-0.65%)
Oct 13, 2003 6.251 6.350 6.251 6.350 1,339 +0.06(+0.91%)
Oct 10, 2003 6.194 6.293 6.161 6.293 7,060 +0.02(+0.39%)
Oct 09, 2003 6.267 6.268 6.267 6.268 608 +0.02(+0.39%)
Oct 08, 2003 6.211 6.243 6.202 6.243 2,678 -0.07(-1.04%)
Oct 07, 2003 6.309 6.309 6.309 6.309 3,286 -0.01(-0.13%)
Oct 06, 2003 6.309 6.334 6.309 6.317 1,095 +0.03(+0.52%)
Oct 03, 2003 6.211 6.285 6.202 6.285 973 -0.04(-0.65%)
Oct 02, 2003 6.326 6.326 6.326 6.326 0 +0.00(+0.00%)
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.