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 31, 2017 6.999 6.999 6.930 6.976 3,347 +0.04(+0.63%)
Mar 30, 2017 7.000 7.100 6.911 6.932 10,969 +0.03(+0.47%)
Mar 29, 2017 6.750 7.000 6.750 6.900 1,622 +0.04(+0.58%)
Mar 28, 2017 6.930 7.060 6.860 6.860 6,946 -0.39(-5.38%)
Mar 27, 2017 7.480 7.480 6.879 7.250 13,961 -0.70(-8.81%)
Mar 24, 2017 8.000 8.000 7.950 7.950 380 -0.30(-3.64%)
Mar 23, 2017 8.250 8.250 8.250 8.250 132 -0.05(-0.60%)
Mar 22, 2017 8.300 8.300 8.300 8.300 742 +0.00(+0.00%)
Mar 21, 2017 8.300 8.300 8.300 8.300 1,019 +0.02(+0.24%)
Mar 20, 2017 8.410 8.410 8.270 8.280 3,643 -0.14(-1.66%)
Mar 17, 2017 8.444 8.450 8.420 8.420 1,161 -0.06(-0.71%)
Mar 16, 2017 8.493 8.493 8.480 8.480 1,865 +0.06(+0.71%)
Mar 15, 2017 8.450 8.460 8.420 8.420 1,179 -0.11(-1.29%)
Mar 14, 2017 8.473 8.530 8.473 8.530 290 +0.12(+1.43%)
Mar 10, 2017 8.410 8.410 8.410 35 -0.09(-1.08%)
Mar 09, 2017 8.451 8.502 8.450 8.502 2,705 +0.05(+0.62%)
Mar 08, 2017 8.452 8.452 8.450 8.450 2,072 -0.06(-0.72%)
Mar 07, 2017 8.515 8.520 8.511 8.511 2,909 -0.02(-0.21%)
Mar 06, 2017 8.410 8.590 8.410 8.530 2,401 -0.01(-0.12%)
Mar 03, 2017 8.540 8.540 8.540 8.540 2,413 +0.09(+1.06%)
Mar 02, 2017 8.540 8.540 8.450 8.450 1,198 -0.04(-0.47%)
Mar 01, 2017 8.490 8.490 8.490 8.490 594 +0.02(+0.24%)
Feb 28, 2017 8.450 8.470 8.450 8.470 10,431 -0.06(-0.70%)
Feb 27, 2017 8.530 8.530 8.450 8.530 1,462 +0.08(+0.95%)
Feb 24, 2017 8.450 8.516 8.400 8.450 2,978 -0.05(-0.61%)
Feb 23, 2017 8.600 8.600 8.502 8.502 2,336 +0.05(+0.61%)
Feb 21, 2017 8.450 8.450 8.450 11 +0.00(+0.00%)
Feb 17, 2017 8.450 8.450 8.450 0 -0.04(-0.46%)
Feb 08, 2017 8.489 8.489 8.489 171 +0.01(+0.09%)
Feb 07, 2017 8.620 8.620 8.380 8.481 2,451 -0.02(-0.22%)
Feb 06, 2017 8.350 8.510 8.350 8.500 5,226 +0.14(+1.67%)
Feb 03, 2017 8.490 8.490 8.360 8.360 1,104 -0.22(-2.56%)
Feb 02, 2017 8.740 8.740 8.350 8.580 5,047 -0.16(-1.83%)
Feb 01, 2017 8.740 8.740 8.740 8.740 357 +0.00(+0.02%)
Jan 31, 2017 8.639 8.740 8.620 8.738 2,241 +0.10(+1.13%)
Jan 30, 2017 8.615 8.640 8.615 8.640 8,054 +0.06(+0.69%)
Jan 27, 2017 8.590 8.590 8.529 8.580 1,052 -0.01(-0.07%)
Jan 26, 2017 8.600 8.640 8.586 8.586 3,219 +0.01(+0.09%)
Jan 25, 2017 8.600 8.600 8.500 8.579 6,808 -0.00(-0.01%)
Jan 24, 2017 8.481 8.580 8.481 8.580 992 +0.04(+0.52%)
Jan 23, 2017 8.539 8.590 8.502 8.535 3,553 +0.14(+1.61%)
Jan 20, 2017 8.400 8.400 8.400 8.400 281 -0.19(-2.21%)
Jan 19, 2017 8.590 8.590 8.590 8.590 638 +0.07(+0.82%)
Jan 18, 2017 8.550 8.550 8.520 8.520 1,125 -0.04(-0.47%)
Jan 17, 2017 8.430 8.580 8.430 8.560 6,571 +0.10(+1.14%)
Jan 13, 2017 8.463 8.463 8.463 0 -0.09(-1.01%)
Jan 12, 2017 8.550 8.550 8.550 8.550 323 -0.07(-0.82%)
Jan 11, 2017 8.440 8.640 8.440 8.621 5,618 +0.04(+0.49%)
Jan 10, 2017 8.579 8.579 8.579 8.579 1,100 +0.12(+1.40%)
Jan 09, 2017 8.400 8.460 8.400 8.460 471 +0.15(+1.77%)
Jan 06, 2017 8.313 8.313 8.313 8.313 1,073 +0.05(+0.64%)
Jan 05, 2017 8.450 8.450 8.260 8.260 1,707 -0.20(-2.36%)
Jan 04, 2017 8.468 8.620 8.250 8.460 31,424 +0.10(+1.20%)
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.