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 (%)
Feb 28, 2013 5.996 6.005 5.865 5.865 12,303 -0.14(-2.33%)
Feb 27, 2013 5.980 6.054 5.964 6.005 5,509 -0.05(-0.82%)
Feb 26, 2013 6.054 6.161 6.046 6.054 10,117 -0.02(-0.41%)
Feb 25, 2013 6.153 6.202 6.021 6.079 23,063 +0.03(+0.54%)
Feb 22, 2013 5.931 6.169 5.931 6.046 25,889 +0.12(+1.94%)
Feb 21, 2013 5.881 5.980 5.881 5.931 10,293 +0.05(+0.84%)
Feb 20, 2013 6.367 6.375 5.865 5.881 53,929 -0.49(-7.74%)
Feb 19, 2013 6.334 6.515 6.334 6.375 21,135 +0.04(+0.65%)
Feb 15, 2013 6.416 6.572 6.301 6.334 37,062 -0.31(-4.70%)
Feb 14, 2013 6.580 6.753 6.556 6.646 37,442 +0.18(+2.80%)
Feb 13, 2013 6.548 6.548 6.309 6.465 24,431 +0.23(+3.69%)
Feb 12, 2013 6.580 6.646 6.210 6.235 33,686 -0.35(-5.25%)
Feb 11, 2013 6.186 6.671 6.161 6.580 62,585 +0.44(+7.11%)
Feb 08, 2013 6.079 6.153 6.005 6.144 19,497 +0.08(+1.34%)
Feb 07, 2013 5.758 6.062 5.758 6.062 26,564 +0.30(+5.29%)
Feb 06, 2013 6.013 6.045 5.602 5.758 50,753 -0.29(-4.76%)
Feb 04, 2013 6.013 6.309 5.972 6.046 70,678 +0.07(+1.24%)
Feb 01, 2013 6.909 7.016 5.931 5.972 151,286 -0.94(-13.57%)
Jan 31, 2013 6.992 7.038 6.909 6.910 8,953 -0.08(-1.18%)
Jan 30, 2013 7.222 7.280 6.992 6.992 43,787 -0.21(-2.86%)
Jan 29, 2013 7.419 7.419 7.107 7.197 19,101 -0.20(-2.72%)
Jan 28, 2013 7.403 7.444 7.321 7.398 25,536 -0.01(-0.11%)
Jan 25, 2013 7.016 7.406 6.992 7.406 25,622 +0.44(+6.30%)
Jan 24, 2013 7.247 7.313 6.909 6.967 35,353 -0.19(-2.64%)
Jan 23, 2013 7.428 7.568 7.090 7.156 41,831 -0.16(-2.25%)
Jan 22, 2013 7.477 7.567 7.206 7.321 59,746 +0.20(+2.77%)
Jan 18, 2013 7.181 7.197 7.000 7.123 27,326 +0.00(+0.00%)
Jan 17, 2013 6.687 7.173 6.457 7.123 60,190 +0.46(+6.91%)
Jan 16, 2013 6.778 6.778 6.457 6.663 38,845 -0.10(-1.46%)
Jan 15, 2013 6.169 6.761 6.087 6.761 25,104 +0.67(+11.08%)
Jan 14, 2013 6.029 6.386 5.931 6.087 30,752 -0.06(-0.93%)
Jan 11, 2013 6.342 6.466 6.013 6.145 52,463 -0.18(-2.86%)
Jan 10, 2013 6.539 6.539 6.260 6.325 25,694 -0.20(-3.03%)
Jan 09, 2013 6.070 6.770 6.070 6.523 98,278 +0.47(+7.74%)
Jan 08, 2013 5.898 6.079 5.881 6.054 55,109 -0.01(-0.14%)
Jan 07, 2013 6.070 6.070 5.857 6.062 56,395 -0.01(-0.14%)
Jan 04, 2013 5.865 6.251 5.758 6.070 61,709 +0.02(+0.27%)
Jan 03, 2013 5.725 6.251 5.577 6.054 80,188 +0.36(+6.36%)
Jan 02, 2013 5.281 5.865 5.141 5.692 82,665 +0.55(+10.72%)
Dec 31, 2012 4.968 5.141 4.960 5.141 38,965 +0.17(+3.48%)
Dec 28, 2012 4.968 5.051 4.944 4.968 4,272 +0.02(+0.50%)
Dec 27, 2012 5.083 5.083 4.944 4.944 20,459 -0.14(-2.75%)
Dec 26, 2012 4.935 5.124 4.919 5.083 18,673 +0.21(+4.22%)
Dec 24, 2012 5.018 5.018 4.771 4.878 11,328 -0.16(-3.26%)
Dec 21, 2012 5.133 5.133 5.018 5.042 18,098 -0.08(-1.61%)
Dec 20, 2012 5.042 5.141 5.017 5.125 28,207 +0.07(+1.47%)
Dec 19, 2012 5.042 5.051 4.976 5.051 12,726 +0.01(+0.16%)
Dec 18, 2012 5.042 5.059 4.870 5.042 15,816 +0.00(+0.00%)
Dec 17, 2012 4.952 5.092 4.935 5.042 17,066 +0.09(+1.83%)
Dec 14, 2012 4.935 4.952 4.909 4.952 2,977 +0.09(+1.83%)
Dec 13, 2012 4.787 4.863 4.787 4.863 3,164 +0.01(+0.20%)
Dec 12, 2012 4.935 4.952 4.779 4.853 7,580 -0.10(-1.99%)
Dec 11, 2012 4.935 4.953 4.857 4.952 18,516 +0.02(+0.50%)
Dec 10, 2012 4.894 5.001 4.894 4.927 6,974 -0.05(-1.02%)
Dec 07, 2012 5.018 5.026 4.935 4.978 8,077 -0.02(-0.47%)
Dec 06, 2012 4.985 5.001 4.935 5.001 2,984 +0.02(+0.49%)
Dec 05, 2012 4.935 5.018 4.935 4.977 8,954 +0.04(+0.83%)
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.