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 (%)
Apr 28, 2017 6.846 6.860 6.846 6.860 843 -0.04(-0.62%)
Apr 27, 2017 6.820 6.911 6.820 6.903 1,022 +0.06(+0.92%)
Apr 26, 2017 6.810 6.840 6.810 6.840 7,226 +0.02(+0.29%)
Apr 25, 2017 7.000 7.101 6.810 6.820 42,901 -0.02(-0.29%)
Apr 24, 2017 6.810 6.892 6.810 6.840 4,021 +0.00(+0.00%)
Apr 21, 2017 6.960 6.960 6.837 6.840 3,407 -0.01(-0.15%)
Apr 20, 2017 6.830 6.850 6.810 6.850 5,021 -0.01(-0.15%)
Apr 19, 2017 6.950 6.950 6.800 6.860 6,886 -0.07(-0.98%)
Apr 17, 2017 6.928 6.928 6.928 126 +0.19(+2.79%)
Apr 13, 2017 6.650 6.800 6.650 6.740 5,386 +0.08(+1.20%)
Apr 12, 2017 6.560 6.798 6.550 6.660 9,575 -0.01(-0.16%)
Apr 11, 2017 6.993 7.450 6.500 6.671 69,914 -0.19(-2.76%)
Apr 10, 2017 6.850 6.920 6.850 6.860 3,703 +0.02(+0.28%)
Apr 07, 2017 6.900 6.900 6.840 6.841 988 -0.10(-1.44%)
Apr 06, 2017 7.000 7.000 6.940 6.940 2,614 +0.00(+0.01%)
Apr 05, 2017 6.950 6.950 6.900 6.940 1,857 -0.04(-0.57%)
Apr 04, 2017 6.921 6.989 6.921 6.980 1,316 +0.07(+1.01%)
Apr 03, 2017 6.950 6.960 6.910 6.910 2,970 -0.07(-0.94%)
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%)
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.