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, 2017 7.426 7.444 7.426 7.444 11,869 -0.05(-0.70%)
Feb 27, 2017 7.496 7.496 7.426 7.496 1,663 +0.07(+0.95%)
Feb 24, 2017 7.426 7.484 7.382 7.426 3,388 -0.05(-0.61%)
Feb 23, 2017 7.558 7.558 7.471 7.471 2,658 +0.05(+0.61%)
Feb 21, 2017 7.426 7.426 7.426 12 +0.00(+0.00%)
Feb 17, 2017 7.426 7.426 7.426 0 -0.03(-0.46%)
Feb 08, 2017 7.460 7.460 7.460 194 +0.01(+0.09%)
Feb 07, 2017 7.576 7.576 7.365 7.454 2,788 -0.02(-0.22%)
Feb 06, 2017 7.338 7.479 7.338 7.470 5,946 +0.12(+1.67%)
Feb 03, 2017 7.461 7.461 7.347 7.347 1,256 -0.19(-2.56%)
Feb 02, 2017 7.681 7.681 7.338 7.540 5,742 -0.10(-1.26%)
Feb 01, 2017 7.637 7.637 7.637 7.637 408 +0.00(+0.02%)
Jan 31, 2017 7.549 7.637 7.532 7.635 2,564 +0.09(+1.13%)
Jan 30, 2017 7.528 7.550 7.528 7.550 9,217 +0.05(+0.69%)
Jan 27, 2017 7.506 7.506 7.452 7.497 1,203 -0.01(-0.07%)
Jan 26, 2017 7.515 7.550 7.503 7.503 3,683 +0.01(+0.08%)
Jan 25, 2017 7.515 7.515 7.427 7.496 7,791 -0.00(-0.01%)
Jan 24, 2017 7.411 7.497 7.411 7.497 1,135 +0.04(+0.52%)
Jan 23, 2017 7.462 7.506 7.429 7.458 4,066 +0.12(+1.61%)
Jan 20, 2017 7.340 7.340 7.340 7.340 321 -0.17(-2.21%)
Jan 19, 2017 7.506 7.506 7.506 7.506 730 +0.06(+0.82%)
Jan 18, 2017 7.471 7.471 7.444 7.444 1,287 -0.04(-0.47%)
Jan 17, 2017 7.366 7.497 7.366 7.480 7,520 +0.08(+1.14%)
Jan 13, 2017 7.395 7.395 7.395 0 -0.08(-1.01%)
Jan 12, 2017 7.471 7.471 7.471 7.471 369 -0.06(-0.82%)
Jan 11, 2017 7.375 7.549 7.375 7.533 6,429 +0.04(+0.49%)
Jan 10, 2017 7.496 7.496 7.496 7.496 1,258 +0.10(+1.40%)
Jan 09, 2017 7.340 7.392 7.340 7.392 539 +0.13(+1.77%)
Jan 06, 2017 7.264 7.264 7.264 7.264 1,227 +0.05(+0.64%)
Jan 05, 2017 7.384 7.384 7.218 7.218 1,953 -0.17(-2.36%)
Jan 04, 2017 7.399 7.532 7.209 7.392 35,962 +0.09(+1.20%)
Jan 03, 2017 7.235 7.375 7.235 7.305 6,613 +0.08(+1.09%)
Dec 30, 2016 7.226 7.226 7.226 0 +0.02(+0.22%)
Dec 29, 2016 7.235 7.279 7.209 7.210 577 -0.06(-0.88%)
Dec 27, 2016 7.274 7.274 7.274 148 +0.88(+13.84%)
Dec 23, 2016 6.390 6.390 6.390 0 -0.86(-11.92%)
Dec 22, 2016 7.244 7.255 7.226 7.255 898 -0.04(-0.52%)
Dec 21, 2016 7.200 7.293 7.200 7.293 526 +0.03(+0.43%)
Dec 20, 2016 7.261 7.261 7.261 7.261 653 +0.05(+0.73%)
Dec 19, 2016 7.305 7.383 7.139 7.209 15,023 -0.10(-1.32%)
Dec 16, 2016 7.374 7.418 7.305 7.305 1,866 -0.10(-1.38%)
Dec 15, 2016 7.413 7.413 7.407 7.407 973 +0.09(+1.29%)
Dec 14, 2016 7.417 7.418 7.305 7.313 3,091 +0.01(+0.11%)
Dec 13, 2016 7.410 7.410 7.305 7.305 14,116 +0.00(+0.00%)
Dec 12, 2016 7.270 7.305 7.270 7.305 8,177 +0.02(+0.24%)
Dec 09, 2016 7.270 7.436 7.270 7.287 1,992 +0.02(+0.24%)
Dec 08, 2016 7.431 7.431 7.270 7.270 1,588 +0.01(+0.12%)
Dec 07, 2016 7.212 7.434 7.209 7.261 6,428 +0.05(+0.73%)
Dec 06, 2016 7.322 7.322 7.209 7.209 4,224 -0.09(-1.20%)
Dec 05, 2016 7.165 7.646 7.165 7.296 18,039 +0.09(+1.21%)
Dec 02, 2016 7.209 7.549 7.209 7.209 7,264 -0.01(-0.12%)
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.