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 (%)
Dec 30, 2011 2.908 2.908 2.752 2.842 1,662 -0.07(-2.26%)
Dec 29, 2011 2.908 2.908 2.908 2.908 6,938 +0.01(+0.28%)
Dec 28, 2011 2.834 2.908 2.719 2.900 11,250 +0.06(+2.02%)
Dec 27, 2011 2.818 2.875 2.818 2.842 5,740 +0.00(+0.06%)
Dec 23, 2011 2.892 2.892 2.841 2.841 3,060 -0.25(-8.03%)
Dec 21, 2011 2.810 3.089 2.810 3.089 8,775 +0.16(+5.62%)
Dec 20, 2011 2.793 2.925 2.793 2.925 1,582 +0.01(+0.34%)
Dec 19, 2011 2.834 3.114 2.834 2.915 11,300 +0.03(+1.08%)
Dec 16, 2011 3.105 3.105 2.842 2.883 2,914 +0.01(+0.29%)
Dec 14, 2011 2.875 2.875 2.875 2.875 0 -0.25(-7.89%)
Dec 13, 2011 3.122 3.122 3.122 3.122 243 +0.08(+2.70%)
Dec 12, 2011 3.031 3.072 2.711 3.040 13,811 +0.01(+0.27%)
Dec 09, 2011 3.040 3.040 3.031 3.031 608 +0.03(+1.10%)
Dec 08, 2011 2.793 2.998 2.793 2.998 1,180 +0.21(+7.35%)
Dec 07, 2011 2.859 2.859 2.793 2.793 1,076 -0.07(-2.30%)
Dec 06, 2011 2.810 2.859 2.810 2.859 1,970 +0.05(+1.75%)
Dec 05, 2011 2.859 3.072 2.777 2.810 25,816 -0.03(-1.16%)
Dec 02, 2011 2.842 2.842 2.842 2.842 243 -0.08(-2.81%)
Dec 01, 2011 2.867 2.980 2.867 2.925 1,644 +0.06(+2.01%)
Nov 30, 2011 3.031 3.031 2.867 2.867 5,967 -0.05(-1.72%)
Nov 28, 2011 3.007 2.917 2.917 2.917 2,434 +0.00(+0.03%)
Nov 23, 2011 2.941 2.916 2.916 2.916 24,954 -0.11(-3.79%)
Nov 22, 2011 2.941 3.031 2.941 3.031 10,108 +0.09(+3.07%)
Nov 21, 2011 2.916 2.983 2.916 2.941 7,827 -0.02(-0.83%)
Nov 18, 2011 2.933 2.966 2.916 2.966 4,139 +0.05(+1.69%)
Nov 17, 2011 2.916 2.923 2.916 2.916 2,273 +0.00(+0.00%)
Nov 16, 2011 2.957 2.957 2.916 2.916 7,500 -0.11(-3.64%)
Nov 15, 2011 2.957 3.026 2.957 3.026 1,767 +0.09(+2.91%)
Nov 14, 2011 3.072 3.072 2.917 2.941 19,523 -0.13(-4.28%)
Nov 11, 2011 3.072 3.072 3.023 3.072 2,926 +0.11(+3.89%)
Nov 10, 2011 3.072 3.072 2.957 2.957 2,562 -0.02(-0.83%)
Nov 09, 2011 3.064 3.072 2.957 2.982 9,052 -0.07(-2.42%)
Nov 08, 2011 3.302 3.302 2.957 3.056 59,357 -0.56(-15.44%)
Nov 07, 2011 3.549 3.615 3.549 3.614 6,163 +0.05(+1.36%)
Nov 04, 2011 3.557 3.631 3.483 3.565 6,849 -0.01(-0.23%)
Nov 03, 2011 3.532 3.574 3.532 3.574 1,947 +0.12(+3.57%)
Nov 01, 2011 3.409 3.450 3.450 3.450 1,825 +0.06(+1.69%)
Oct 31, 2011 3.319 3.442 3.286 3.393 11,139 +0.06(+1.72%)
Oct 28, 2011 3.319 3.368 3.302 3.335 5,060 +0.01(+0.25%)
Oct 27, 2011 3.442 3.442 3.286 3.327 14,385 -0.03(-0.98%)
Oct 26, 2011 3.368 3.368 3.352 3.360 852 +0.03(+0.99%)
Oct 25, 2011 3.393 3.412 3.302 3.327 5,108 +0.02(+0.50%)
Oct 24, 2011 3.237 3.394 3.237 3.311 1,586 +0.15(+4.68%)
Oct 21, 2011 3.442 3.442 3.105 3.163 12,025 -0.35(-10.07%)
Oct 20, 2011 3.148 3.532 3.097 3.517 2,191 -0.02(-0.44%)
Oct 19, 2011 3.532 3.541 3.532 3.533 1,095 +0.00(+0.00%)
Oct 18, 2011 3.541 3.559 3.401 3.532 2,714 +0.08(+2.38%)
Oct 17, 2011 3.216 3.459 3.216 3.450 4,053 +0.08(+2.44%)
Oct 14, 2011 3.368 3.409 3.286 3.368 3,027 -0.00(-0.02%)
Oct 13, 2011 3.261 3.409 3.261 3.369 4,133 +0.10(+3.04%)
Oct 12, 2011 3.245 3.270 3.245 3.270 394 +0.05(+1.53%)
Oct 11, 2011 3.204 3.237 3.204 3.220 11,728 +0.02(+0.51%)
Oct 10, 2011 3.122 3.204 3.122 3.204 5,615 +0.11(+3.45%)
Oct 07, 2011 3.031 3.114 3.031 3.097 7,262 +0.06(+1.89%)
Oct 06, 2011 2.916 3.081 2.916 3.040 1,614 +0.03(+1.12%)
Oct 05, 2011 3.048 3.048 2.875 3.006 11,751 +0.05(+1.64%)
Oct 04, 2011 3.155 3.238 2.957 2.957 1,765 -0.20(-6.25%)
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.