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 (%)
Feb 28, 2003 5.042 5.042 4.935 4.944 1,580 -0.14(-2.75%)
Feb 27, 2003 5.083 5.083 5.083 5.083 607 +0.11(+2.15%)
Feb 26, 2003 4.976 4.976 4.976 4.976 121 -0.15(-2.89%)
Feb 25, 2003 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Feb 24, 2003 5.083 5.125 5.083 5.125 243 +0.15(+2.98%)
Feb 21, 2003 5.223 5.223 4.976 4.976 729 -0.12(-2.42%)
Feb 20, 2003 5.042 5.264 5.042 5.100 6,564 +0.16(+3.16%)
Feb 19, 2003 4.952 4.952 4.944 4.944 486 -0.02(-0.33%)
Feb 18, 2003 5.174 5.174 4.960 4.960 7,415 -0.44(-8.08%)
Feb 14, 2003 5.396 5.396 5.396 5.396 243 +0.04(+0.77%)
Feb 13, 2003 5.231 5.429 5.223 5.355 2,553 +0.00(+0.00%)
Feb 12, 2003 5.190 5.561 5.174 5.355 10,090 -0.07(-1.21%)
Feb 11, 2003 5.421 5.421 5.421 5.421 0 +0.00(+0.00%)
Feb 10, 2003 5.215 5.421 5.215 5.421 2,188 -0.07(-1.35%)
Feb 07, 2003 5.495 5.495 5.495 5.495 0 +0.10(+1.84%)
Feb 06, 2003 5.149 5.503 5.149 5.395 14,102 -0.06(-1.07%)
Feb 05, 2003 5.059 5.593 5.059 5.454 47,291 +0.51(+10.32%)
Feb 04, 2003 4.944 4.944 4.944 4.944 121 -0.24(-4.60%)
Feb 03, 2003 5.223 5.223 5.182 5.182 2,553 -0.04(-0.79%)
Jan 31, 2003 5.223 5.223 5.223 5.223 1,580 -0.01(-0.16%)
Jan 30, 2003 5.231 5.231 5.231 5.231 0 +0.00(+0.00%)
Jan 29, 2003 5.314 5.314 5.001 5.231 1,823 -0.20(-3.64%)
Jan 28, 2003 5.347 5.429 5.347 5.429 364 +0.07(+1.38%)
Jan 27, 2003 5.355 5.355 5.355 5.355 243 +0.04(+0.77%)
Jan 23, 2003 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Jan 22, 2003 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Jan 21, 2003 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Jan 17, 2003 5.314 5.314 5.314 5.314 121 -0.00(-0.02%)
Jan 16, 2003 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Jan 15, 2003 5.315 5.315 5.315 5.315 121 +0.00(+0.02%)
Jan 14, 2003 5.256 5.314 5.256 5.314 486 +0.07(+1.25%)
Jan 13, 2003 5.486 5.486 5.116 5.248 1,702 -0.34(-6.11%)
Jan 10, 2003 5.552 5.692 5.355 5.589 2,431 +0.01(+0.22%)
Jan 09, 2003 5.577 5.577 5.577 5.577 121 +0.00(+0.00%)
Jan 08, 2003 5.519 5.577 5.429 5.577 37,322 +0.21(+3.83%)
Jan 07, 2003 5.684 5.692 5.363 5.371 1,580 -0.23(-4.11%)
Jan 06, 2003 5.700 5.700 5.602 5.602 2,066 +0.00(+0.00%)
Jan 02, 2003 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Dec 31, 2002 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Dec 27, 2002 5.602 5.602 5.602 5.602 121 -0.13(-2.30%)
Dec 26, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Dec 24, 2002 5.618 5.618 5.297 5.733 2,188 +0.03(+0.58%)
Dec 23, 2002 5.758 5.815 5.700 5.700 2,309 +0.02(+0.43%)
Dec 20, 2002 5.199 5.676 5.116 5.676 4,133 +0.62(+12.19%)
Dec 19, 2002 4.894 5.092 4.894 5.059 3,768 +0.16(+3.36%)
Dec 18, 2002 5.511 5.511 4.203 4.894 96,284 -0.69(-12.38%)
Dec 17, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 16, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 13, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 12, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 11, 2002 5.586 5.586 5.586 5.586 121 -0.05(-0.85%)
Dec 10, 2002 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Dec 09, 2002 5.634 5.634 5.634 5.634 121 +0.12(+2.22%)
Dec 06, 2002 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Dec 05, 2002 5.519 5.519 5.511 5.511 607 -0.02(-0.36%)
Dec 04, 2002 5.531 5.531 5.531 5.531 243 +0.01(+0.21%)
Dec 03, 2002 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
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.