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 (%)
Nov 30, 2017 7.700 7.700 7.481 7.481 5,504 -0.06(-0.78%)
Nov 29, 2017 7.700 7.700 7.470 7.540 4,566 +0.05(+0.73%)
Nov 28, 2017 7.536 7.700 7.410 7.485 8,749 +0.04(+0.47%)
Nov 27, 2017 7.230 7.613 7.230 7.450 12,640 +0.20(+2.74%)
Nov 24, 2017 7.251 7.251 7.251 7.251 449 -0.11(-1.48%)
Nov 22, 2017 7.358 7.390 7.358 7.360 1,860 +0.02(+0.27%)
Nov 21, 2017 7.305 7.400 7.270 7.340 3,933 -0.06(-0.81%)
Nov 17, 2017 7.400 7.400 7.400 84 +0.09(+1.30%)
Nov 16, 2017 7.299 7.423 7.260 7.305 7,273 +0.04(+0.62%)
Nov 15, 2017 7.352 7.377 7.260 7.260 2,009 -0.08(-1.09%)
Nov 14, 2017 7.340 7.340 7.340 7.340 100 -0.06(-0.77%)
Nov 13, 2017 7.397 7.397 7.397 7.397 118 -0.00(-0.04%)
Nov 10, 2017 7.400 7.400 7.400 7.400 747 +0.00(+0.00%)
Nov 09, 2017 7.494 7.494 7.400 7.400 670 -0.10(-1.33%)
Nov 08, 2017 7.420 7.500 7.420 7.500 950 +0.02(+0.27%)
Nov 07, 2017 7.350 7.700 7.350 7.480 1,583 +0.09(+1.22%)
Nov 06, 2017 7.399 7.400 7.350 7.390 5,027 +0.04(+0.55%)
Nov 03, 2017 7.400 7.400 7.350 7.350 2,497 -0.05(-0.68%)
Nov 02, 2017 7.400 7.400 7.345 7.400 6,850 +0.00(+0.01%)
Nov 01, 2017 7.430 7.430 7.399 7.399 1,237 -0.03(-0.42%)
Oct 30, 2017 7.430 7.430 7.430 1 +0.12(+1.64%)
Oct 27, 2017 7.590 7.590 7.310 7.310 681 -0.19(-2.53%)
Oct 26, 2017 7.356 7.500 7.356 7.500 659 +0.27(+3.73%)
Oct 25, 2017 7.234 7.234 7.230 7.230 2,405 -0.46(-5.98%)
Oct 20, 2017 7.690 7.690 7.690 12 +0.24(+3.22%)
Oct 19, 2017 7.500 7.620 7.240 7.450 1,029 -0.21(-2.72%)
Oct 16, 2017 7.658 7.658 7.658 69 -0.15(-1.86%)
Oct 13, 2017 7.710 7.803 7.600 7.803 4,399 +0.34(+4.60%)
Oct 12, 2017 7.450 7.594 7.450 7.460 2,345 +0.08(+1.11%)
Oct 11, 2017 7.468 7.468 7.378 7.378 408 -0.02(-0.32%)
Oct 10, 2017 7.200 7.440 7.200 7.402 1,117 +0.24(+3.38%)
Oct 09, 2017 7.060 7.170 7.060 7.160 1,522 +0.10(+1.42%)
Oct 06, 2017 7.060 7.060 7.060 7.060 233 +0.06(+0.86%)
Oct 05, 2017 6.985 7.000 6.985 7.000 2,341 +0.00(+0.00%)
Oct 04, 2017 6.890 7.000 6.850 7.000 3,132 +0.19(+2.79%)
Oct 03, 2017 6.720 7.100 6.720 6.810 3,715 -0.39(-5.42%)
Oct 02, 2017 7.214 7.214 7.200 7.200 2,611 -0.07(-0.96%)
Sep 28, 2017 7.270 7.270 7.270 125 -0.03(-0.41%)
Sep 27, 2017 7.300 7.300 7.300 7.300 1,227 -0.40(-5.19%)
Sep 26, 2017 7.700 7.700 7.700 7.700 482 +0.01(+0.13%)
Sep 22, 2017 7.690 7.690 7.690 31 +0.15(+1.99%)
Sep 21, 2017 7.540 7.540 7.540 7.540 188 -0.16(-2.14%)
Sep 20, 2017 7.570 7.705 7.340 7.705 6,585 +0.05(+0.72%)
Sep 19, 2017 7.570 7.690 7.570 7.650 18,680 +0.13(+1.73%)
Sep 18, 2017 7.260 7.900 7.211 7.520 52,236 +0.07(+0.94%)
Sep 15, 2017 7.450 7.450 7.250 7.450 3,845 +0.40(+5.67%)
Sep 14, 2017 7.041 7.050 7.041 7.050 1,607 +0.00(+0.00%)
Sep 13, 2017 7.050 7.050 7.050 7.050 2,118 -0.05(-0.70%)
Sep 12, 2017 6.926 7.100 6.926 7.100 1,101 -0.05(-0.70%)
Sep 11, 2017 7.190 7.190 6.890 7.150 11,069 +0.18(+2.58%)
Sep 08, 2017 6.490 7.390 6.490 6.970 11,745 +0.05(+0.72%)
Sep 07, 2017 6.956 7.050 6.900 6.920 8,124 +0.16(+2.37%)
Sep 06, 2017 6.907 6.990 6.517 6.760 6,306 -0.33(-4.65%)
Sep 05, 2017 7.120 7.120 7.000 7.090 5,676 -0.01(-0.14%)
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.