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 )

12.99 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 31, 2016 7.946 8.430 7.946 8.257 5,038 -0.07(-0.80%)
Mar 30, 2016 8.542 8.542 8.206 8.324 1,902 +0.24(+2.96%)
Mar 29, 2016 8.637 8.637 8.085 8.085 15,224 -0.77(-8.66%)
Mar 28, 2016 8.888 8.888 8.802 8.851 2,193 -0.04(-0.42%)
Mar 24, 2016 8.896 8.888 8.888 8.888 1,745 -0.38(-4.12%)
Mar 23, 2016 9.271 9.271 9.270 9.270 645 +0.45(+5.11%)
Mar 22, 2016 9.060 9.140 8.819 8.819 9,613 -0.55(-5.87%)
Mar 21, 2016 9.455 9.455 9.369 9.369 9,138 -0.24(-2.50%)
Mar 18, 2016 9.554 9.627 9.496 9.610 3,512 +0.17(+1.82%)
Mar 17, 2016 9.094 9.794 8.776 9.438 4,571 -0.12(-1.26%)
Mar 16, 2016 8.842 9.748 8.806 9.558 12,441 +0.84(+9.62%)
Mar 15, 2016 8.727 8.875 8.710 8.719 7,124 +0.11(+1.24%)
Mar 14, 2016 8.472 8.727 7.568 8.612 3,342 -0.02(-0.29%)
Mar 11, 2016 8.563 8.662 8.563 8.637 7,190 +0.01(+0.10%)
Mar 10, 2016 8.720 8.720 8.580 8.629 2,381 -0.18(-2.08%)
Mar 09, 2016 8.727 9.006 8.727 8.812 4,501 +0.09(+1.07%)
Mar 08, 2016 8.513 8.727 8.513 8.719 6,767 +0.07(+0.76%)
Mar 07, 2016 8.653 8.941 8.653 8.653 10,389 +0.00(+0.00%)
Mar 04, 2016 8.694 8.814 8.555 8.653 9,771 -0.16(-1.82%)
Mar 03, 2016 8.648 8.814 8.648 8.814 1,622 +0.07(+0.80%)
Mar 02, 2016 8.773 8.884 8.662 8.744 2,215 +0.12(+1.33%)
Mar 01, 2016 8.637 8.637 8.472 8.629 8,094 +0.16(+1.84%)
Feb 29, 2016 8.143 8.546 8.143 8.472 10,902 +0.55(+6.96%)
Feb 26, 2016 7.814 8.193 7.814 7.921 6,126 -0.12(-1.53%)
Feb 25, 2016 7.979 8.308 7.913 8.045 10,085 -0.06(-0.71%)
Feb 24, 2016 7.897 8.102 7.814 8.102 9,342 +0.06(+0.72%)
Feb 23, 2016 7.781 8.208 7.526 8.045 20,224 +0.03(+0.36%)
Feb 22, 2016 7.732 8.176 7.732 8.016 12,440 +0.21(+2.69%)
Feb 19, 2016 7.748 7.805 7.674 7.805 4,881 +0.19(+2.47%)
Feb 18, 2016 7.518 7.617 7.511 7.617 10,895 +0.10(+1.31%)
Feb 17, 2016 7.452 7.526 7.415 7.518 6,831 +0.10(+1.33%)
Feb 16, 2016 7.387 7.444 7.321 7.420 14,764 +0.39(+5.62%)
Feb 12, 2016 7.173 7.025 7.025 7.025 58,719 +0.22(+3.27%)
Feb 11, 2016 6.942 7.008 6.803 6.803 3,855 -0.10(-1.43%)
Feb 10, 2016 7.074 7.099 6.819 6.901 3,976 -0.05(-0.71%)
Feb 09, 2016 6.926 7.074 6.663 6.951 8,518 -0.05(-0.71%)
Feb 08, 2016 7.016 7.016 7.000 7.000 1,823 +0.00(+0.00%)
Feb 05, 2016 7.132 7.132 7.000 7.000 2,371 -0.05(-0.67%)
Feb 04, 2016 6.987 7.140 6.975 7.047 5,615 +0.10(+1.39%)
Feb 03, 2016 6.836 6.951 6.794 6.951 7,830 +0.07(+0.96%)
Feb 02, 2016 6.893 6.984 6.803 6.885 2,078 -0.06(-0.83%)
Feb 01, 2016 7.132 7.132 6.827 6.942 3,436 +0.02(+0.36%)
Jan 29, 2016 7.164 7.296 6.918 6.918 7,989 -0.12(-1.64%)
Jan 28, 2016 7.206 7.282 6.909 7.033 14,512 +0.16(+2.40%)
Jan 27, 2016 6.901 7.304 6.868 6.868 10,015 -0.05(-0.71%)
Jan 26, 2016 6.729 7.156 6.729 6.918 16,678 +0.26(+3.96%)
Jan 25, 2016 6.868 6.868 6.498 6.654 14,922 -0.21(-3.11%)
Jan 22, 2016 7.189 7.290 6.761 6.868 23,623 -0.12(-1.76%)
Jan 21, 2016 6.580 7.189 6.498 6.992 17,319 +0.30(+4.55%)
Jan 20, 2016 6.827 6.868 6.260 6.687 24,218 +0.27(+4.23%)
Jan 19, 2016 6.909 6.967 6.416 6.416 9,230 -0.14(-2.13%)
Jan 15, 2016 7.074 6.556 6.556 6.556 19,451 -0.25(-3.74%)
Jan 14, 2016 6.613 6.951 6.580 6.811 9,979 +0.21(+3.24%)
Jan 13, 2016 7.189 7.189 6.580 6.597 11,253 -0.23(-3.37%)
Jan 12, 2016 6.992 6.992 6.827 6.827 5,683 -0.13(-1.89%)
Jan 11, 2016 7.049 7.066 6.918 6.959 10,785 +0.02(+0.36%)
Jan 08, 2016 6.770 7.041 6.580 6.934 5,927 -0.07(-1.06%)
Jan 07, 2016 6.926 7.197 6.819 7.008 11,050 +0.43(+6.50%)
Jan 06, 2016 6.580 6.811 6.580 6.580 7,458 -0.16(-2.44%)
Jan 05, 2016 7.033 7.066 6.729 6.745 10,982 -0.27(-3.87%)
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.