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 (%)
May 31, 2017 5.308 5.556 5.308 5.322 1,167 +0.01(+0.26%)
May 30, 2017 5.399 5.399 5.309 5.309 3,699 -0.14(-2.58%)
May 26, 2017 5.361 5.449 5.361 5.449 2,456 -0.02(-0.43%)
May 25, 2017 5.458 5.473 5.458 5.473 1,909 +0.02(+0.33%)
May 24, 2017 5.547 5.547 5.308 5.455 3,600 -0.09(-1.65%)
May 23, 2017 5.326 5.547 5.264 5.547 3,144 +0.19(+3.64%)
May 22, 2017 5.564 5.564 5.308 5.352 18,879 -0.13(-2.42%)
May 19, 2017 5.626 5.626 5.485 5.485 6,488 -0.01(-0.16%)
May 18, 2017 5.883 5.883 5.449 5.494 25,589 -0.08(-1.43%)
May 17, 2017 5.494 5.573 5.472 5.573 28,776 -0.07(-1.25%)
May 16, 2017 5.810 5.907 5.503 5.644 25,688 +0.07(+1.27%)
May 15, 2017 5.714 5.924 5.358 5.573 53,654 -0.26(-4.44%)
May 12, 2017 5.706 5.832 5.658 5.832 7,290 +0.13(+2.23%)
May 11, 2017 5.810 5.837 5.705 5.705 28,420 -0.12(-2.11%)
May 09, 2017 5.828 5.828 5.828 185 +0.00(+0.00%)
May 08, 2017 5.884 5.884 5.758 5.828 4,072 -0.10(-1.63%)
May 04, 2017 5.924 5.924 5.924 6 +0.11(+1.81%)
May 03, 2017 5.889 5.968 5.819 5.819 4,906 -0.16(-2.64%)
May 02, 2017 5.977 5.977 5.977 5.977 4,322 -0.03(-0.44%)
May 01, 2017 5.977 6.003 5.977 6.003 1,682 -0.02(-0.29%)
Apr 28, 2017 6.009 6.021 6.009 6.021 960 -0.04(-0.62%)
Apr 27, 2017 5.986 6.066 5.986 6.059 1,164 +0.06(+0.92%)
Apr 26, 2017 5.977 6.003 5.977 6.003 8,232 +0.02(+0.29%)
Apr 25, 2017 6.144 6.232 5.977 5.986 48,879 -0.02(-0.29%)
Apr 24, 2017 5.977 6.049 5.977 6.003 4,581 +0.00(+0.00%)
Apr 21, 2017 6.108 6.108 6.001 6.003 3,881 -0.01(-0.15%)
Apr 20, 2017 5.994 6.012 5.977 6.012 5,720 -0.01(-0.15%)
Apr 19, 2017 6.100 6.100 5.968 6.021 7,845 -0.06(-0.98%)
Apr 17, 2017 6.081 6.081 6.081 143 +0.17(+2.79%)
Apr 13, 2017 5.837 5.968 5.837 5.916 6,136 +0.07(+1.20%)
Apr 12, 2017 5.758 5.967 5.749 5.845 10,909 -0.01(-0.16%)
Apr 11, 2017 6.138 6.539 5.705 5.855 79,656 -0.17(-2.76%)
Apr 10, 2017 6.012 6.074 6.012 6.021 4,219 +0.02(+0.28%)
Apr 07, 2017 6.056 6.056 6.003 6.004 1,125 -0.09(-1.44%)
Apr 06, 2017 6.144 6.144 6.092 6.092 2,978 +0.00(+0.01%)
Apr 05, 2017 6.100 6.100 6.056 6.091 2,115 -0.04(-0.57%)
Apr 04, 2017 6.075 6.134 6.075 6.126 1,499 +0.06(+1.01%)
Apr 03, 2017 6.100 6.109 6.065 6.065 3,383 -0.06(-0.94%)
Mar 31, 2017 6.143 6.143 6.082 6.123 3,813 +0.04(+0.63%)
Mar 30, 2017 6.144 6.232 6.066 6.084 12,497 +0.03(+0.47%)
Mar 29, 2017 5.924 6.144 5.924 6.056 1,848 +0.04(+0.58%)
Mar 28, 2017 6.082 6.196 6.021 6.021 7,913 -0.34(-5.38%)
Mar 27, 2017 6.565 6.565 6.038 6.363 15,906 -0.61(-8.81%)
Mar 24, 2017 7.022 7.022 6.978 6.978 432 -0.26(-3.64%)
Mar 23, 2017 7.241 7.241 7.241 7.241 150 -0.04(-0.60%)
Mar 22, 2017 7.285 7.285 7.285 7.285 845 +0.00(+0.00%)
Mar 21, 2017 7.285 7.285 7.285 7.285 1,161 +0.02(+0.24%)
Mar 20, 2017 7.381 7.381 7.259 7.267 4,150 -0.12(-1.66%)
Mar 17, 2017 7.411 7.416 7.390 7.390 1,322 -0.05(-0.71%)
Mar 16, 2017 7.454 7.454 7.443 7.443 2,124 +0.05(+0.71%)
Mar 15, 2017 7.416 7.425 7.390 7.390 1,343 -0.10(-1.29%)
Mar 14, 2017 7.436 7.487 7.436 7.487 330 +0.11(+1.43%)
Mar 10, 2017 7.381 7.381 7.381 39 -0.08(-1.08%)
Mar 09, 2017 7.417 7.462 7.416 7.462 3,081 +0.05(+0.62%)
Mar 08, 2017 7.418 7.418 7.416 7.416 2,360 -0.05(-0.72%)
Mar 07, 2017 7.474 7.478 7.470 7.470 3,314 -0.02(-0.21%)
Mar 06, 2017 7.381 7.539 7.381 7.486 2,735 -0.01(-0.12%)
Mar 03, 2017 7.495 7.495 7.495 7.495 2,749 +0.08(+1.06%)
Mar 02, 2017 7.495 7.495 7.416 7.416 1,364 -0.04(-0.47%)
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.