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 31, 2014 6.539 6.535 6.535 6.535 243 -0.11(-1.67%)
Dec 30, 2014 6.704 6.704 6.646 6.646 1,646 +0.06(+0.87%)
Dec 29, 2014 6.581 6.704 6.580 6.589 4,287 -0.03(-0.50%)
Dec 26, 2014 6.539 6.622 6.530 6.622 2,217 +0.19(+2.94%)
Dec 24, 2014 6.416 6.432 6.432 6.432 3,282 +0.02(+0.39%)
Dec 23, 2014 6.424 6.432 6.334 6.408 13,935 -0.12(-1.89%)
Dec 22, 2014 6.457 6.539 6.457 6.531 4,013 +0.09(+1.40%)
Dec 19, 2014 6.424 6.449 6.424 6.441 2,748 -0.16(-2.49%)
Dec 18, 2014 6.498 6.611 6.498 6.605 4,038 +0.15(+2.29%)
Dec 17, 2014 6.416 6.474 6.416 6.457 2,673 -0.01(-0.13%)
Dec 16, 2014 6.449 6.465 6.449 6.465 5,062 +0.02(+0.26%)
Dec 15, 2014 6.498 6.531 6.449 6.449 773 -0.08(-1.26%)
Dec 12, 2014 6.498 6.531 6.432 6.531 8,843 +0.07(+1.03%)
Dec 11, 2014 6.498 6.525 6.458 6.464 1,000 -0.15(-2.25%)
Dec 09, 2014 6.630 6.613 6.613 6.613 35 -0.05(-0.74%)
Dec 08, 2014 6.630 6.704 6.580 6.663 5,860 +0.04(+0.62%)
Dec 05, 2014 6.531 6.622 6.531 6.622 4,989 +0.12(+1.90%)
Dec 04, 2014 6.539 6.539 6.498 6.498 706 +0.00(+0.00%)
Dec 03, 2014 6.622 6.622 6.482 6.498 4,984 -0.16(-2.47%)
Dec 02, 2014 6.622 6.663 6.622 6.663 4,315 +0.16(+2.53%)
Dec 01, 2014 6.580 6.753 6.498 6.498 7,342 +0.00(+0.00%)
Nov 28, 2014 6.498 6.498 6.498 6.498 271 -0.02(-0.25%)
Nov 26, 2014 6.580 6.515 6.515 6.515 972 -0.08(-1.25%)
Nov 25, 2014 6.580 6.613 6.580 6.597 1,683 -0.05(-0.74%)
Nov 24, 2014 6.663 6.712 6.613 6.646 10,153 -0.03(-0.49%)
Nov 21, 2014 6.663 6.679 6.663 6.679 2,582 +0.02(+0.25%)
Nov 20, 2014 6.770 6.770 6.663 6.663 2,917 -0.02(-0.25%)
Nov 19, 2014 6.704 6.704 6.663 6.679 5,741 +0.01(+0.10%)
Nov 18, 2014 6.770 6.770 6.671 6.672 4,847 -0.06(-0.83%)
Nov 17, 2014 6.745 6.745 6.671 6.729 6,079 +0.05(+0.74%)
Nov 14, 2014 6.729 6.729 6.676 6.679 6,341 -0.03(-0.49%)
Nov 13, 2014 6.712 6.786 6.704 6.712 8,668 +0.01(+0.13%)
Nov 12, 2014 6.548 6.710 6.548 6.704 25,455 +0.12(+1.87%)
Nov 11, 2014 6.539 6.580 6.538 6.580 14,228 +0.01(+0.13%)
Nov 10, 2014 6.613 6.622 6.548 6.572 7,806 +0.02(+0.38%)
Nov 07, 2014 6.580 6.622 6.539 6.547 10,587 -0.05(-0.75%)
Nov 06, 2014 6.605 6.605 6.597 6.597 1,163 -0.10(-1.47%)
Nov 05, 2014 6.580 6.696 6.580 6.696 2,687 +0.11(+1.62%)
Nov 04, 2014 6.539 6.622 6.539 6.589 10,930 +0.03(+0.50%)
Nov 03, 2014 6.490 6.679 6.490 6.556 1,501 -0.02(-0.25%)
Oct 31, 2014 6.564 6.580 6.408 6.572 3,697 -0.07(-1.11%)
Oct 30, 2014 6.696 6.704 6.431 6.646 6,736 +0.12(+1.76%)
Oct 28, 2014 6.474 6.531 6.531 6.531 1,337 -0.08(-1.24%)
Oct 27, 2014 6.630 6.638 6.638 6.613 729 -0.02(-0.37%)
Oct 24, 2014 6.523 6.638 6.523 6.638 1,823 +0.23(+3.59%)
Oct 23, 2014 6.408 6.601 6.408 6.408 498 -0.08(-1.27%)
Oct 22, 2014 6.482 6.490 6.482 6.490 364 +0.07(+1.15%)
Oct 21, 2014 6.457 6.597 6.416 6.416 1,128 -0.02(-0.38%)
Oct 20, 2014 6.465 6.465 6.375 6.441 2,071 +0.02(+0.38%)
Oct 17, 2014 6.663 6.671 6.383 6.416 7,349 -0.24(-3.58%)
Oct 16, 2014 6.375 6.687 6.375 6.654 5,409 +0.17(+2.67%)
Oct 15, 2014 6.186 6.494 6.186 6.482 6,922 +0.14(+2.14%)
Oct 14, 2014 6.342 6.346 6.334 6.346 4,037 -0.14(-2.22%)
Oct 13, 2014 6.416 6.498 6.355 6.490 17,186 +0.16(+2.47%)
Oct 10, 2014 6.375 6.375 6.334 6.334 1,986 -0.16(-2.41%)
Oct 09, 2014 6.490 6.490 6.490 6.490 1,057 +0.09(+1.45%)
Oct 08, 2014 6.441 6.441 6.397 6.397 4,442 -0.08(-1.30%)
Oct 07, 2014 6.441 6.630 6.441 6.482 2,363 +0.04(+0.64%)
Oct 06, 2014 6.572 6.663 6.441 6.441 11,374 +0.00(+0.00%)
Oct 03, 2014 6.506 6.654 6.424 6.441 9,414 -0.02(-0.25%)
Oct 02, 2014 6.531 6.663 6.416 6.457 10,478 -0.23(-3.44%)
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.