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, 2008 0.8954 0.9858 0.8954 0.9858 0 +0.08(+9.09%)
Dec 30, 2008 0.9037 0.9037 0.9037 0.9037 1,095 -0.04(-4.01%)
Dec 29, 2008 0.9483 0.9483 0.9414 0.9414 730 -0.01(-1.21%)
Dec 26, 2008 0.9529 0.9529 0.9529 0.9529 0 +0.00(+0.00%)
Dec 24, 2008 1.068 1.068 0.9529 0.9529 4,018 +0.05(+5.45%)
Dec 23, 2008 0.9119 0.9119 0.9037 0.9037 243 -0.01(-1.08%)
Dec 22, 2008 0.9858 0.9858 0.9037 0.9135 2,433 +0.01(+1.09%)
Dec 19, 2008 0.9037 0.9037 0.9037 0.9037 749 -0.58(-39.23%)
Dec 18, 2008 0.9858 1.512 0.7558 1.487 20,328 +0.50(+50.83%)
Dec 17, 2008 0.8215 1.183 0.8215 0.9858 6,329 +0.22(+29.03%)
Dec 16, 2008 0.7640 0.7640 0.7558 0.7640 1,095 -0.07(-8.82%)
Dec 15, 2008 0.8051 0.8379 0.7476 0.8379 2,595 +0.00(+0.00%)
Dec 12, 2008 0.8379 0.8379 0.8379 0.8379 2,276 -0.03(-3.76%)
Dec 11, 2008 0.8707 0.8708 0.8707 0.8707 3,043 +0.01(+0.94%)
Dec 10, 2008 0.8626 0.8626 0.8626 0.8626 121 -0.12(-12.50%)
Dec 09, 2008 0.8626 0.9858 0.8379 0.9858 1,339 +0.02(+1.69%)
Dec 08, 2008 1.240 1.240 0.8626 0.9694 1,460 -0.27(-21.85%)
Dec 05, 2008 1.585 1.594 1.240 1.240 2,680 -0.35(-22.17%)
Dec 04, 2008 0.9037 1.627 0.7640 1.594 6,419 +0.90(+128.24%)
Dec 03, 2008 0.6983 0.6983 0.6983 0.6983 608 +0.00(+0.00%)
Dec 02, 2008 0.6983 0.6983 0.6983 0.6983 578 -0.04(-5.56%)
Dec 01, 2008 0.6983 0.7476 0.6983 0.7394 1,917 -0.04(-5.26%)
Nov 28, 2008 0.6983 0.7804 0.6983 0.7804 973 +0.04(+5.56%)
Nov 26, 2008 0.9037 0.9037 0.7394 0.7394 4,850 +0.04(+5.88%)
Nov 25, 2008 0.6983 0.6983 0.6983 0.6983 0 +0.00(+0.00%)
Nov 24, 2008 0.6983 0.6983 0.6983 0.6983 973 +0.00(+0.00%)
Nov 21, 2008 0.6572 0.6983 0.6572 0.6983 2,872 +0.00(+0.00%)
Nov 20, 2008 0.6983 0.7394 0.6983 0.6983 2,744 -0.12(-15.00%)
Nov 19, 2008 1.027 1.027 0.8215 0.8215 4,612 -0.21(-20.00%)
Nov 18, 2008 1.232 1.232 1.027 1.027 1,952 +0.04(+4.17%)
Nov 17, 2008 0.9858 1.035 0.9858 0.9858 4,503 -0.29(-22.58%)
Nov 14, 2008 1.323 1.323 1.273 1.273 4,438 -0.05(-3.73%)
Nov 13, 2008 1.355 1.355 1.323 1.323 4,747 -0.03(-2.42%)
Nov 12, 2008 1.323 1.355 1.323 1.355 2,069 +0.03(+2.48%)
Nov 11, 2008 1.323 1.323 1.323 1.323 1,415 +0.00(+0.01%)
Nov 10, 2008 1.323 1.323 1.323 1.323 1,136 +0.00(+0.00%)
Nov 07, 2008 1.323 1.323 1.323 1.323 973 -0.30(-18.69%)
Nov 06, 2008 1.602 1.627 1.602 1.627 1,054 +0.02(+1.54%)
Nov 05, 2008 1.260 1.627 1.260 1.602 547 +0.37(+30.00%)
Nov 04, 2008 1.232 1.232 1.232 1.232 608 +0.10(+8.70%)
Nov 03, 2008 1.134 1.134 1.134 1.134 608 +0.00(+0.00%)
Oct 31, 2008 1.134 1.134 1.134 1.134 426 +0.08(+7.23%)
Oct 30, 2008 1.224 1.224 0.9612 1.057 3,478 -0.17(-14.20%)
Oct 29, 2008 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
Oct 28, 2008 1.232 1.232 1.232 1.232 2,556 -0.06(-4.45%)
Oct 27, 2008 1.175 1.290 1.175 1.290 730 -0.19(-12.78%)
Oct 24, 2008 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Oct 23, 2008 0.8708 1.684 0.8708 1.479 5,056 -0.09(-5.86%)
Oct 22, 2008 1.840 1.840 1.487 1.571 1,156 +0.08(+5.64%)
Oct 21, 2008 1.487 1.487 1.487 1.487 121 +0.00(+0.00%)
Oct 20, 2008 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Oct 17, 2008 1.594 1.594 1.265 1.487 2,008 -0.09(-5.73%)
Oct 16, 2008 1.577 1.577 1.577 1.577 0 +0.00(+0.00%)
Oct 15, 2008 1.479 1.610 1.273 1.577 2,191 -0.54(-25.58%)
Oct 14, 2008 2.119 2.119 2.119 2.119 243 +0.58(+37.23%)
Oct 13, 2008 1.342 1.922 1.342 1.544 5,234 +0.30(+23.69%)
Oct 10, 2008 1.758 1.758 1.249 1.249 10,917 -0.44(-25.85%)
Oct 09, 2008 1.684 1.684 1.684 1.684 121 +0.02(+0.99%)
Oct 08, 2008 1.668 1.668 1.668 1.668 4,503 +0.00(+0.00%)
Oct 07, 2008 1.684 1.684 1.668 1.668 3,340 -0.02(-0.98%)
Oct 06, 2008 1.692 1.725 1.684 1.684 1,947 -0.17(-8.97%)
Oct 03, 2008 1.850 1.850 1.850 1.850 298 -0.12(-6.17%)
Oct 02, 2008 2.382 2.464 1.709 1.972 9,771 +0.24(+13.74%)
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.