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, 2022 5.980 6.080 5.980 6.050 953 -0.05(-0.82%)
Feb 25, 2022 5.970 6.100 5.970 6.100 646 +0.01(+0.16%)
Feb 24, 2022 5.970 6.090 5.870 6.090 9,440 +0.09(+1.50%)
Feb 23, 2022 5.990 6.000 5.990 6.000 2,572 -0.07(-1.15%)
Feb 22, 2022 6.070 6.070 6.060 6.070 503 +0.02(+0.33%)
Feb 18, 2022 6.050 0 +0.05(+0.83%)
Feb 17, 2022 5.990 6.050 5.910 6.000 7,099 +0.00(+0.00%)
Feb 16, 2022 5.940 6.010 5.830 6.000 14,911 -0.04(-0.66%)
Feb 15, 2022 6.138 6.138 5.950 6.040 1,430 +0.10(+1.68%)
Feb 14, 2022 5.870 5.920 5.850 5.940 18,125 -0.02(-0.34%)
Feb 11, 2022 6.142 6.142 5.940 5.960 6,664 -0.29(-4.64%)
Feb 10, 2022 6.240 6.330 6.170 6.250 11,855 -0.06(-0.95%)
Feb 09, 2022 6.221 6.330 6.221 6.310 1,038 -0.05(-0.79%)
Feb 08, 2022 6.310 6.390 6.260 6.360 1,787 +0.12(+1.92%)
Feb 07, 2022 6.330 6.350 6.240 6.240 12,278 -0.05(-0.79%)
Feb 04, 2022 6.207 6.290 6.207 6.290 14,911 +0.02(+0.32%)
Feb 03, 2022 6.200 6.370 6.030 6.270 50,369 +0.19(+3.12%)
Feb 02, 2022 6.030 6.100 5.920 6.080 27,224 -0.14(-2.25%)
Feb 01, 2022 5.850 6.250 5.850 6.220 22,489 +0.10(+1.63%)
Jan 31, 2022 6.250 6.120 68,584 -0.28(-4.38%)
Jan 28, 2022 6.000 7.290 5.220 6.400 2,860,562 +0.52(+8.84%)
Jan 27, 2022 6.020 6.020 5.830 5.880 4,176 -0.17(-2.81%)
Jan 26, 2022 5.981 6.050 5.981 6.050 5,924 +0.03(+0.46%)
Jan 25, 2022 5.857 6.022 5.857 6.022 2,342 +0.11(+1.90%)
Jan 24, 2022 6.100 6.100 5.830 5.910 13,238 -0.28(-4.49%)
Jan 21, 2022 6.188 6.188 6.188 6.188 536 +0.02(+0.28%)
Jan 20, 2022 6.190 6.190 6.120 6.170 2,801 -0.08(-1.28%)
Jan 18, 2022 6.250 250 +0.08(+1.30%)
Jan 14, 2022 6.170 0 -0.07(-1.12%)
Jan 13, 2022 6.162 6.280 6.162 6.240 942 +0.10(+1.63%)
Jan 12, 2022 6.353 6.353 6.130 6.140 5,906 -0.19(-3.00%)
Jan 11, 2022 6.240 7.220 6.010 6.330 47,145 +0.27(+4.46%)
Jan 06, 2022 6.060 6.060 6.060 34 +0.00(+0.00%)
Jan 05, 2022 5.960 6.060 5.960 6.060 3,204 +0.08(+1.34%)
Jan 04, 2022 6.090 6.168 5.740 5.980 28,506 -0.01(-0.17%)
Jan 03, 2022 6.190 6.280 5.860 5.990 27,224 -0.11(-1.80%)
Dec 31, 2021 6.040 6.100 6.011 6.100 9,089 +0.06(+1.00%)
Dec 30, 2021 5.950 6.100 5.920 6.040 14,113 +0.32(+5.59%)
Dec 29, 2021 5.830 5.929 5.710 5.720 4,007 -0.01(-0.17%)
Dec 28, 2021 5.790 5.970 5.700 5.730 10,192 -0.06(-1.06%)
Dec 27, 2021 5.847 5.847 5.760 5.791 513 -0.06(-1.00%)
Dec 23, 2021 5.900 5.920 5.650 5.850 29,859 -0.18(-2.99%)
Dec 22, 2021 6.000 6.030 6.000 6.030 1,040 -0.07(-1.15%)
Dec 21, 2021 6.000 6.100 6.000 6.100 640 +0.00(+0.00%)
Dec 20, 2021 6.060 6.100 6.060 6.100 692 +0.02(+0.33%)
Dec 17, 2021 6.000 6.090 5.980 6.080 7,441 +0.09(+1.50%)
Dec 16, 2021 6.090 6.100 5.870 5.990 11,296 +0.04(+0.67%)
Dec 15, 2021 5.890 6.056 5.830 5.950 8,433 -0.06(-1.00%)
Dec 14, 2021 6.010 6.010 5.850 6.010 2,652 -0.02(-0.33%)
Dec 13, 2021 6.020 6.030 6.020 6.030 2,002 +0.03(+0.50%)
Dec 10, 2021 6.100 6.160 6.020 6.000 16,517 -0.17(-2.76%)
Dec 09, 2021 6.270 6.270 6.070 6.170 5,516 -0.02(-0.32%)
Dec 08, 2021 6.200 6.205 6.170 6.190 1,495 +0.11(+1.81%)
Dec 07, 2021 6.170 6.170 6.080 6.080 305 +0.04(+0.66%)
Dec 06, 2021 6.100 6.195 6.040 6.040 16,887 -0.09(-1.55%)
Dec 03, 2021 6.135 6.135 6.135 6.135 298 -0.01(-0.16%)
Dec 02, 2021 6.130 6.236 6.020 6.145 9,918 -0.21(-3.33%)
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.