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 (%)
Jun 30, 2017 6.050 6.050 6.030 6.050 2,631 +0.03(+0.50%)
Jun 29, 2017 6.060 6.150 6.020 6.020 11,119 -0.04(-0.66%)
Jun 28, 2017 6.390 6.390 6.060 6.060 10,082 -0.08(-1.30%)
Jun 27, 2017 6.140 6.140 6.140 6.140 213 +0.01(+0.17%)
Jun 26, 2017 6.540 6.603 6.100 6.130 16,829 +0.01(+0.16%)
Jun 23, 2017 6.150 6.200 6.059 6.120 8,715 -0.11(-1.77%)
Jun 22, 2017 6.030 6.610 6.030 6.230 15,230 +0.21(+3.47%)
Jun 21, 2017 6.020 6.030 6.020 6.021 542 -0.03(-0.48%)
Jun 20, 2017 6.100 6.150 6.050 6.050 9,322 +0.00(+0.00%)
Jun 19, 2017 6.050 6.050 6.050 6.050 886 +0.03(+0.50%)
Jun 16, 2017 6.050 6.050 6.020 6.020 2,330 -0.14(-2.20%)
Jun 14, 2017 6.156 6.156 6.156 62 +0.16(+2.59%)
Jun 13, 2017 6.160 6.160 5.900 6.000 2,623 -0.16(-2.63%)
Jun 12, 2017 5.800 6.162 5.800 6.162 12,770 +0.45(+7.93%)
Jun 09, 2017 6.000 6.070 5.700 5.709 5,735 -0.36(-5.91%)
Jun 07, 2017 6.068 6.068 6.068 0 +0.05(+0.80%)
Jun 05, 2017 6.020 6.020 6.020 11 -0.07(-1.15%)
Jun 02, 2017 6.050 6.090 6.050 6.090 1,414 +0.04(+0.66%)
Jun 01, 2017 6.006 6.300 6.000 6.050 4,238 +0.03(+0.56%)
May 31, 2017 6.000 6.280 6.000 6.016 1,033 +0.02(+0.25%)
May 30, 2017 6.103 6.103 6.001 6.001 3,273 -0.16(-2.58%)
May 26, 2017 6.060 6.160 6.060 6.160 2,173 -0.03(-0.43%)
May 25, 2017 6.170 6.187 6.170 6.187 1,689 +0.02(+0.33%)
May 24, 2017 6.270 6.270 6.000 6.166 3,185 -0.10(-1.65%)
May 23, 2017 6.020 6.270 5.950 6.270 2,782 +0.22(+3.64%)
May 22, 2017 6.290 6.290 6.000 6.050 16,702 -0.15(-2.42%)
May 19, 2017 6.360 6.360 6.200 6.200 5,740 -0.01(-0.16%)
May 18, 2017 6.650 6.650 6.160 6.210 22,638 -0.14(-2.20%)
May 17, 2017 6.260 6.350 6.235 6.350 25,257 -0.08(-1.25%)
May 16, 2017 6.620 6.730 6.270 6.431 22,547 +0.08(+1.27%)
May 15, 2017 6.510 6.750 6.105 6.350 47,092 -0.29(-4.44%)
May 12, 2017 6.501 6.645 6.446 6.645 6,399 +0.14(+2.23%)
May 11, 2017 6.620 6.650 6.500 6.500 24,944 -0.14(-2.11%)
May 09, 2017 6.640 6.640 6.640 163 +0.00(+0.00%)
May 08, 2017 6.704 6.704 6.560 6.640 3,574 -0.11(-1.63%)
May 04, 2017 6.750 6.750 6.750 6 +0.12(+1.81%)
May 03, 2017 6.710 6.800 6.630 6.630 4,306 -0.18(-2.64%)
May 02, 2017 6.810 6.810 6.810 6.810 3,794 -0.03(-0.44%)
May 01, 2017 6.810 6.840 6.810 6.840 1,477 -0.02(-0.29%)
Apr 28, 2017 6.846 6.860 6.846 6.860 843 -0.04(-0.62%)
Apr 27, 2017 6.820 6.911 6.820 6.903 1,022 +0.06(+0.92%)
Apr 26, 2017 6.810 6.840 6.810 6.840 7,226 +0.02(+0.29%)
Apr 25, 2017 7.000 7.101 6.810 6.820 42,901 -0.02(-0.29%)
Apr 24, 2017 6.810 6.892 6.810 6.840 4,021 +0.00(+0.00%)
Apr 21, 2017 6.960 6.960 6.837 6.840 3,407 -0.01(-0.15%)
Apr 20, 2017 6.830 6.850 6.810 6.850 5,021 -0.01(-0.15%)
Apr 19, 2017 6.950 6.950 6.800 6.860 6,886 -0.07(-0.98%)
Apr 17, 2017 6.928 6.928 6.928 126 +0.19(+2.79%)
Apr 13, 2017 6.650 6.800 6.650 6.740 5,386 +0.08(+1.20%)
Apr 12, 2017 6.560 6.798 6.550 6.660 9,575 -0.01(-0.16%)
Apr 11, 2017 6.993 7.450 6.500 6.671 69,914 -0.19(-2.76%)
Apr 10, 2017 6.850 6.920 6.850 6.860 3,703 +0.02(+0.28%)
Apr 07, 2017 6.900 6.900 6.840 6.841 988 -0.10(-1.44%)
Apr 06, 2017 7.000 7.000 6.940 6.940 2,614 +0.00(+0.01%)
Apr 05, 2017 6.950 6.950 6.900 6.940 1,857 -0.04(-0.57%)
Apr 04, 2017 6.921 6.989 6.921 6.980 1,316 +0.07(+1.01%)
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.