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 6.016 6.029 6.016 6.029 959 -0.04(-0.62%)
Apr 27, 2017 5.994 6.074 5.994 6.067 1,162 +0.06(+0.92%)
Apr 26, 2017 5.985 6.011 5.985 6.011 8,222 +0.02(+0.29%)
Apr 25, 2017 6.152 6.240 5.985 5.994 48,816 -0.02(-0.29%)
Apr 24, 2017 5.985 6.057 5.985 6.011 4,575 +0.00(+0.00%)
Apr 21, 2017 6.116 6.116 6.008 6.011 3,876 -0.01(-0.15%)
Apr 20, 2017 6.002 6.020 5.985 6.020 5,713 -0.01(-0.15%)
Apr 19, 2017 6.108 6.108 5.976 6.029 7,835 -0.06(-0.98%)
Apr 17, 2017 6.088 6.088 6.088 143 +0.17(+2.79%)
Apr 13, 2017 5.844 5.976 5.844 5.923 6,128 +0.07(+1.20%)
Apr 12, 2017 5.765 5.975 5.756 5.853 10,895 -0.01(-0.16%)
Apr 11, 2017 6.146 6.547 5.712 5.863 79,554 -0.17(-2.75%)
Apr 10, 2017 6.020 6.081 6.020 6.029 4,213 +0.02(+0.28%)
Apr 07, 2017 6.064 6.064 6.011 6.012 1,124 -0.09(-1.44%)
Apr 06, 2017 6.152 6.152 6.099 6.099 2,974 +0.00(+0.01%)
Apr 05, 2017 6.108 6.108 6.064 6.099 2,113 -0.04(-0.57%)
Apr 04, 2017 6.082 6.142 6.082 6.134 1,497 +0.06(+1.01%)
Apr 03, 2017 6.108 6.117 6.073 6.073 3,379 -0.06(-0.94%)
Mar 31, 2017 6.151 6.151 6.090 6.131 3,808 +0.04(+0.63%)
Mar 30, 2017 6.152 6.240 6.074 6.092 12,481 +0.03(+0.47%)
Mar 29, 2017 5.932 6.152 5.932 6.064 1,845 +0.04(+0.58%)
Mar 28, 2017 6.090 6.204 6.029 6.029 7,903 -0.34(-5.38%)
Mar 27, 2017 6.574 6.574 6.045 6.371 15,886 -0.62(-8.81%)
Mar 24, 2017 7.031 7.031 6.987 6.987 432 -0.26(-3.64%)
Mar 23, 2017 7.250 7.250 7.250 7.250 150 -0.04(-0.60%)
Mar 22, 2017 7.294 7.294 7.294 7.294 844 +0.00(+0.00%)
Mar 21, 2017 7.294 7.294 7.294 7.294 1,159 +0.02(+0.24%)
Mar 20, 2017 7.391 7.391 7.268 7.277 4,145 -0.12(-1.66%)
Mar 17, 2017 7.420 7.426 7.400 7.400 1,321 -0.05(-0.71%)
Mar 16, 2017 7.464 7.464 7.452 7.452 2,122 +0.05(+0.71%)
Mar 15, 2017 7.426 7.435 7.400 7.400 1,341 -0.10(-1.29%)
Mar 14, 2017 7.446 7.496 7.446 7.496 329 +0.11(+1.43%)
Mar 10, 2017 7.391 7.391 7.391 39 -0.08(-1.08%)
Mar 09, 2017 7.427 7.472 7.426 7.472 3,077 +0.05(+0.62%)
Mar 08, 2017 7.427 7.427 7.426 7.426 2,357 -0.05(-0.72%)
Mar 07, 2017 7.483 7.488 7.480 7.480 3,310 -0.02(-0.21%)
Mar 06, 2017 7.391 7.549 7.391 7.496 2,732 -0.01(-0.12%)
Mar 03, 2017 7.505 7.505 7.505 7.505 2,745 +0.08(+1.06%)
Mar 02, 2017 7.505 7.505 7.426 7.426 1,363 -0.04(-0.47%)
Mar 01, 2017 7.461 7.461 7.461 7.461 675 +0.02(+0.24%)
Feb 28, 2017 7.426 7.444 7.426 7.444 11,869 -0.05(-0.70%)
Feb 27, 2017 7.496 7.496 7.426 7.496 1,663 +0.07(+0.95%)
Feb 24, 2017 7.426 7.484 7.382 7.426 3,388 -0.05(-0.61%)
Feb 23, 2017 7.558 7.558 7.471 7.471 2,658 +0.05(+0.61%)
Feb 21, 2017 7.426 7.426 7.426 12 +0.00(+0.00%)
Feb 17, 2017 7.426 7.426 7.426 0 -0.03(-0.46%)
Feb 08, 2017 7.460 7.460 7.460 194 +0.01(+0.09%)
Feb 07, 2017 7.576 7.576 7.365 7.454 2,788 -0.02(-0.22%)
Feb 06, 2017 7.338 7.479 7.338 7.470 5,946 +0.12(+1.67%)
Feb 03, 2017 7.461 7.461 7.347 7.347 1,256 -0.19(-2.56%)
Feb 02, 2017 7.681 7.681 7.338 7.540 5,742 -0.10(-1.26%)
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.