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 (%)
Mar 30, 2012 3.261 3.265 3.197 3.197 5,269 -0.06(-1.96%)
Mar 29, 2012 3.409 3.417 3.261 3.261 8,922 -0.03(-1.00%)
Mar 28, 2012 4.017 4.017 3.212 3.294 83,281 -0.57(-14.68%)
Mar 27, 2012 3.738 3.951 3.738 3.861 15,678 +0.10(+2.62%)
Mar 26, 2012 3.672 3.853 3.672 3.762 12,775 +0.10(+2.69%)
Mar 23, 2012 3.689 3.853 3.656 3.664 17,922 +0.02(+0.68%)
Mar 22, 2012 3.459 3.639 3.450 3.639 10,270 +0.17(+4.93%)
Mar 21, 2012 3.483 3.483 3.468 3.468 6,329 +0.06(+1.73%)
Mar 20, 2012 3.426 3.434 3.409 3.409 19,760 +0.00(+0.00%)
Mar 19, 2012 3.393 3.426 3.376 3.409 10,695 +0.03(+0.80%)
Mar 16, 2012 3.327 3.382 3.327 3.382 5,169 -0.02(-0.56%)
Mar 15, 2012 3.286 3.401 3.286 3.401 4,187 +0.03(+0.98%)
Mar 14, 2012 3.370 3.370 3.368 3.368 4,063 -0.02(-0.73%)
Mar 13, 2012 3.401 3.401 3.393 3.393 903 +0.03(+0.98%)
Mar 12, 2012 3.360 3.360 3.360 3.360 680 +0.00(+0.00%)
Mar 09, 2012 3.360 3.360 3.360 3.360 608 +0.00(+0.00%)
Mar 08, 2012 3.360 3.360 3.352 3.360 973 +0.04(+1.24%)
Mar 07, 2012 3.319 3.319 3.319 3.319 243 +0.02(+0.50%)
Mar 06, 2012 3.401 3.401 3.294 3.302 3,537 -0.07(-1.95%)
Mar 05, 2012 3.368 3.368 3.302 3.368 2,785 +0.00(+0.00%)
Mar 02, 2012 3.397 3.397 3.302 3.368 2,920 +0.04(+1.12%)
Mar 01, 2012 3.401 3.401 3.319 3.331 3,430 -0.07(-1.96%)
Feb 29, 2012 3.311 3.397 3.311 3.397 703 +0.10(+3.13%)
Feb 28, 2012 3.426 3.426 3.294 3.294 1,402 -0.13(-3.84%)
Feb 27, 2012 3.376 3.426 3.327 3.426 5,928 +0.10(+2.96%)
Feb 24, 2012 3.327 3.327 3.327 3.327 437 +0.00(+0.00%)
Feb 23, 2012 3.302 3.339 3.302 3.327 1,447 +0.00(+0.00%)
Feb 22, 2012 3.417 3.417 3.327 3.327 486 -0.11(-3.11%)
Feb 21, 2012 3.401 3.435 3.368 3.434 40,659 +0.07(+1.95%)
Feb 17, 2012 3.327 3.401 3.302 3.368 21,564 +0.04(+1.23%)
Feb 16, 2012 3.286 3.368 3.286 3.327 7,754 +0.04(+1.20%)
Feb 15, 2012 3.286 3.288 3.286 3.288 1,765 +0.00(+0.05%)
Feb 14, 2012 3.294 3.295 3.286 3.286 1,639 -0.02(-0.50%)
Feb 13, 2012 3.303 3.303 3.302 3.302 1,192 -0.07(-1.95%)
Feb 09, 2012 3.368 3.368 3.368 3.368 3,530 +0.03(+0.99%)
Feb 08, 2012 3.335 3.335 3.335 3.335 1,582 +0.01(+0.25%)
Feb 07, 2012 3.352 3.368 3.327 3.327 2,318 +0.04(+1.25%)
Feb 06, 2012 3.286 3.335 3.286 3.286 7,418 +0.03(+0.82%)
Feb 03, 2012 3.278 3.286 3.245 3.259 2,799 -0.01(-0.31%)
Feb 02, 2012 3.261 3.270 3.261 3.270 1,825 -0.02(-0.50%)
Feb 01, 2012 3.220 3.294 3.204 3.286 11,077 +0.05(+1.52%)
Jan 31, 2012 3.187 3.237 3.187 3.237 15,942 +0.08(+2.55%)
Jan 30, 2012 3.179 3.179 3.156 3.156 3,319 +0.03(+1.11%)
Jan 27, 2012 3.122 3.122 3.122 3.122 219 +0.00(+0.00%)
Jan 26, 2012 3.122 3.163 3.122 3.122 11,674 -0.02(-0.52%)
Jan 25, 2012 2.998 3.163 2.998 3.138 32,068 +0.16(+5.23%)
Jan 24, 2012 2.949 3.122 2.883 2.982 31,435 +0.02(+0.81%)
Jan 23, 2012 3.015 3.040 2.957 2.958 16,158 -0.11(-3.72%)
Jan 20, 2012 3.021 3.114 2.998 3.072 6,335 -0.04(-1.32%)
Jan 19, 2012 2.990 3.114 2.990 3.114 6,082 +0.12(+3.84%)
Jan 18, 2012 2.990 3.114 2.916 2.998 9,348 +0.10(+3.40%)
Jan 17, 2012 2.875 2.900 2.875 2.900 486 +0.09(+3.22%)
Jan 12, 2012 2.801 2.810 2.810 2.810 730 +0.00(+0.00%)
Jan 11, 2012 3.038 3.038 2.810 2.810 547 +0.02(+0.59%)
Jan 10, 2012 2.818 2.818 2.793 2.793 1,549 -0.08(-2.86%)
Jan 09, 2012 2.818 2.875 2.818 2.875 699 +0.01(+0.32%)
Jan 06, 2012 2.867 2.867 2.851 2.866 3,651 -0.01(-0.31%)
Jan 05, 2012 2.777 2.875 2.777 2.875 1,894 -0.03(-1.13%)
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.