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 (%)
May 27, 2010 2.100 2.300 2.300 2.300 7,200 +0.26(+12.75%)
May 26, 2010 2.010 2.040 2.010 2.040 1,800 -0.07(-3.32%)
May 25, 2010 2.150 2.310 2.110 2.110 1,485 -0.05(-2.31%)
May 24, 2010 2.160 2.160 2.160 2.160 220 +0.01(+0.47%)
May 21, 2010 2.150 2.150 2.150 2.150 1,000 +0.00(+0.00%)
May 20, 2010 2.310 2.310 2.080 2.150 2,100 -0.16(-6.92%)
May 19, 2010 2.150 2.310 2.130 2.310 5,105 -0.15(-5.95%)
May 18, 2010 2.230 2.456 2.230 2.456 300 +0.11(+4.51%)
May 17, 2010 2.295 2.350 2.295 2.350 2,493 +0.27(+12.98%)
May 14, 2010 2.080 2.080 2.080 2.080 300 +0.00(+0.00%)
May 13, 2010 2.080 2.080 2.080 2.080 100 +0.08(+4.00%)
May 12, 2010 2.260 2.260 2.000 2.000 1,585 -0.35(-14.89%)
May 04, 2010 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 29, 2010 2.350 2.350 2.350 2.350 0 -0.05(-2.08%)
Apr 28, 2010 2.400 2.400 2.400 2.400 250 +0.02(+1.00%)
Apr 27, 2010 2.260 2.376 2.260 2.376 208 +0.06(+2.42%)
Apr 26, 2010 2.310 2.320 2.300 2.320 3,927 +0.01(+0.43%)
Apr 23, 2010 2.310 2.310 2.310 2.310 1,131 -0.04(-1.70%)
Apr 22, 2010 2.400 2.405 2.300 2.350 1,300 -0.05(-2.09%)
Apr 21, 2010 2.400 2.400 2.400 2.400 900 -0.01(-0.41%)
Apr 20, 2010 2.410 2.410 2.410 2.410 300 -0.19(-7.31%)
Apr 16, 2010 2.600 2.600 2.600 2.600 0 +0.19(+7.88%)
Apr 15, 2010 2.430 2.430 2.410 2.410 1,000 -0.08(-3.21%)
Apr 14, 2010 2.410 2.500 2.410 2.490 600 +0.04(+1.63%)
Apr 09, 2010 2.450 2.450 2.450 2.450 0 -0.01(-0.41%)
Apr 08, 2010 2.420 2.460 2.410 2.460 1,900 -0.17(-6.46%)
Apr 07, 2010 2.260 2.650 2.260 2.630 4,500 +0.21(+8.68%)
Apr 06, 2010 2.500 2.500 2.420 2.420 3,900 +0.07(+2.98%)
Apr 05, 2010 2.220 2.350 2.220 2.350 4,194 +0.18(+8.10%)
Apr 01, 2010 2.560 2.174 2.174 2.174 38,500 -0.48(-17.96%)
Mar 30, 2010 2.650 2.650 2.650 2.650 0 +0.08(+3.11%)
Mar 29, 2010 2.590 2.590 2.570 2.570 2,330 -0.02(-0.77%)
Mar 26, 2010 2.590 2.590 2.590 2.590 345 +0.03(+1.17%)
Mar 25, 2010 2.560 2.560 2.560 2.560 446 +0.01(+0.39%)
Mar 24, 2010 2.550 2.550 2.550 2.550 200 -0.00(-0.05%)
Mar 23, 2010 2.551 2.551 2.551 2.551 250 -0.10(-3.72%)
Mar 19, 2010 2.650 2.650 2.650 2.650 0 +0.10(+3.92%)
Mar 17, 2010 2.550 2.550 2.550 2.550 0 -0.10(-3.77%)
Mar 12, 2010 2.630 2.650 2.650 2.650 1,500 +0.05(+1.92%)
Mar 10, 2010 2.600 2.600 2.600 2.600 0 -0.02(-0.76%)
Mar 05, 2010 2.620 2.620 2.620 2.620 0 +0.11(+4.38%)
Mar 03, 2010 2.600 2.510 2.510 2.510 600 -0.11(-4.20%)
Mar 02, 2010 2.620 2.620 2.620 2.620 980 -0.00(-0.15%)
Feb 26, 2010 2.750 2.624 2.624 2.624 2,300 +0.09(+3.72%)
Feb 24, 2010 2.500 2.530 2.530 2.530 3,000 -0.02(-0.78%)
Feb 23, 2010 2.550 2.550 2.550 2.550 1,000 -0.05(-1.92%)
Feb 16, 2010 2.600 2.600 2.600 2.600 200 -0.01(-0.38%)
Feb 12, 2010 2.620 2.610 2.610 2.610 1,200 -0.14(-5.09%)
Feb 11, 2010 2.610 2.750 2.600 2.750 41,350 +0.22(+8.70%)
Feb 04, 2010 2.530 2.530 2.530 2.530 1,300 -0.00(-0.00%)
Feb 03, 2010 2.560 2.560 2.530 2.530 400 -0.03(-1.17%)
Feb 01, 2010 2.560 2.560 2.560 2.560 2,000 -0.09(-3.40%)
Jan 28, 2010 2.650 2.650 2.650 2.650 0 +0.11(+4.33%)
Jan 26, 2010 2.540 2.540 2.540 2.540 0 +0.02(+0.79%)
Jan 25, 2010 2.520 2.525 2.520 2.520 2,400 +0.00(+0.00%)
Jan 21, 2010 2.500 2.520 2.520 2.520 7,500 +0.01(+0.40%)
Jan 20, 2010 2.510 2.520 2.510 2.510 2,165 +0.00(+0.00%)
Jan 19, 2010 2.640 2.640 2.510 2.510 1,670 -0.10(-3.83%)
Jan 15, 2010 2.610 2.610 2.610 2.610 1,100 -0.09(-3.33%)
Jan 13, 2010 2.700 2.700 2.700 2.700 1,400 -0.09(-3.23%)
Jan 11, 2010 2.610 2.790 2.790 2.790 5,600 +0.04(+1.45%)
Jan 08, 2010 2.520 2.750 2.510 2.750 3,984 +0.24(+9.56%)
Jan 06, 2010 2.560 2.510 2.510 2.510 3,200 -0.17(-6.34%)
Jan 05, 2010 2.750 2.750 2.680 2.680 372 +0.06(+2.29%)
Jan 04, 2010 2.620 2.620 2.620 2.620 137 +0.02(+0.77%)
Dec 31, 2009 2.660 2.600 2.600 2.600 4,100 +0.02(+0.77%)
Dec 30, 2009 2.790 2.790 2.580 2.580 200 +0.02(+0.78%)
Dec 28, 2009 2.560 2.560 2.560 2.560 0 -0.04(-1.53%)
Dec 24, 2009 2.600 2.600 2.600 2.600 2,432 +0.03(+1.17%)
Dec 23, 2009 2.380 2.570 2.380 2.570 3,083 +0.19(+7.98%)
Dec 22, 2009 2.385 2.385 2.380 2.380 1,206 +0.00(+0.00%)
Dec 21, 2009 2.380 2.560 2.380 2.380 4,176 +0.01(+0.42%)
Dec 18, 2009 2.380 2.380 2.370 2.370 602 -0.02(-0.84%)
Dec 16, 2009 2.390 2.390 2.390 2.390 0 -0.16(-6.27%)
Dec 15, 2009 2.350 2.550 2.350 2.550 4,506 +0.19(+8.05%)
Dec 14, 2009 2.360 2.360 2.360 2.360 300 -0.03(-1.23%)
Dec 11, 2009 2.389 2.389 2.389 2.389 100 +0.04(+1.68%)
Dec 09, 2009 2.350 2.350 2.350 2.350 0 -0.17(-6.75%)
Dec 07, 2009 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Dec 04, 2009 2.600 2.600 2.520 2.520 400 -0.01(-0.40%)
Dec 03, 2009 2.560 2.560 2.530 2.530 2,690 +0.01(+0.40%)
Dec 02, 2009 2.860 2.860 2.520 2.520 7,406 -0.38(-13.10%)
Dec 01, 2009 2.730 2.970 2.730 2.900 66,930 -0.03(-1.02%)
Nov 27, 2009 2.850 2.930 2.930 2.930 43,000 +0.08(+2.81%)
Nov 25, 2009 2.900 2.900 2.850 2.850 13,938 -0.03(-1.04%)
Nov 24, 2009 2.840 2.970 2.750 2.880 15,000 -0.03(-1.07%)
Nov 23, 2009 2.930 2.930 2.900 2.911 6,840 -0.03(-0.98%)
Nov 20, 2009 2.930 2.940 2.930 2.940 240 -0.01(-0.34%)
Nov 13, 2009 3.000 2.950 2.950 2.950 2,200 -0.05(-1.67%)
Nov 11, 2009 3.000 3.000 3.000 3.000 0 +0.02(+0.50%)
Nov 10, 2009 2.985 2.985 2.985 2.985 118 -0.08(-2.77%)
Nov 09, 2009 3.070 3.070 3.070 3.070 100 +0.11(+3.72%)
Nov 06, 2009 3.040 3.050 2.960 2.960 1,175 -0.00(-0.00%)
Nov 05, 2009 3.050 3.050 2.960 2.960 4,105 -0.05(-1.66%)
Nov 04, 2009 3.020 3.020 3.010 3.010 1,300 -0.07(-2.21%)
Nov 03, 2009 2.950 3.078 2.950 3.078 687 +0.13(+4.34%)
Nov 02, 2009 3.010 3.010 2.950 2.950 4,113 +0.00(+0.00%)
Oct 30, 2009 2.900 3.200 2.690 2.950 259,510 +0.00(+0.00%)
Oct 29, 2009 2.950 2.960 2.950 2.950 1,217 +0.03(+1.03%)
Oct 28, 2009 2.860 2.930 2.640 2.920 12,375 +0.05(+1.74%)
Oct 27, 2009 2.895 2.895 2.870 2.870 1,100 +0.00(+0.00%)
Oct 26, 2009 2.870 2.870 2.870 2.870 200 -0.31(-9.75%)
Oct 23, 2009 3.180 3.180 3.180 3.180 1,200 +0.23(+7.80%)
Oct 21, 2009 2.880 2.950 2.950 2.950 3,900 +0.05(+1.72%)
Oct 20, 2009 2.897 2.950 2.850 2.900 1,443 -0.10(-3.34%)
Oct 16, 2009 3.220 3.000 3.000 3.000 800 -0.20(-6.25%)
Oct 15, 2009 2.750 3.200 2.750 3.200 5,496 +0.39(+13.68%)
Oct 14, 2009 2.860 2.860 2.525 2.815 3,528 -0.08(-2.93%)
Oct 13, 2009 2.850 2.905 2.850 2.900 2,980 +0.05(+1.75%)
Oct 12, 2009 2.700 3.190 2.670 2.850 18,827 +0.33(+13.10%)
Oct 09, 2009 2.520 2.520 2.520 2.520 1,000 +0.01(+0.40%)
Oct 08, 2009 2.600 2.600 2.510 2.510 1,575 -0.06(-2.33%)
Oct 07, 2009 2.260 2.570 2.260 2.570 1,490 +0.07(+2.80%)
Oct 06, 2009 2.490 2.510 2.220 2.500 3,969 +0.15(+6.38%)
Oct 05, 2009 2.150 2.350 2.150 2.350 10,294 +0.07(+3.08%)
Oct 02, 2009 2.060 2.280 2.060 2.280 300 +0.13(+6.04%)
Oct 01, 2009 2.150 2.150 2.150 2.150 1,138 +0.00(+0.00%)
Sep 29, 2009 2.150 2.150 2.150 2.150 0 +0.06(+2.97%)
Sep 28, 2009 2.030 2.088 2.030 2.088 2,173 +0.02(+0.87%)
Sep 25, 2009 2.070 2.070 2.070 2.070 1,300 -0.18(-8.00%)
Sep 23, 2009 2.250 2.250 2.250 2.250 2,200 +0.00(+0.00%)
Sep 22, 2009 2.030 2.250 2.010 2.250 5,025 +0.22(+10.84%)
Sep 21, 2009 2.050 2.080 2.000 2.030 6,050 +0.03(+1.50%)
Sep 18, 2009 1.990 2.010 1.950 2.000 5,278 +0.01(+0.50%)
Sep 17, 2009 1.990 1.990 1.990 1.990 300 +0.00(+0.00%)
Sep 16, 2009 1.930 2.000 1.930 1.990 4,592 +0.08(+4.19%)
Sep 15, 2009 1.910 1.910 1.910 1.910 346 +0.11(+6.11%)
Sep 14, 2009 1.780 1.800 1.750 1.800 2,040 -0.05(-2.70%)
Sep 11, 2009 1.850 1.850 1.850 1.850 4,538 +0.00(+0.00%)
Sep 10, 2009 1.720 1.850 1.720 1.850 4,768 +0.14(+8.19%)
Sep 09, 2009 1.700 1.750 1.700 1.710 134,664 +0.01(+0.59%)
Sep 08, 2009 1.700 1.750 1.700 1.700 27,500 -0.01(-0.58%)
Sep 03, 2009 1.710 1.710 1.710 1.710 500 -0.03(-1.72%)
Sep 02, 2009 1.720 1.740 1.700 1.740 20,952 -0.04(-2.25%)
Sep 01, 2009 1.800 1.800 1.780 1.780 1,050 -0.03(-1.66%)
Aug 31, 2009 1.760 1.820 1.760 1.810 4,052 +0.06(+3.43%)
Aug 28, 2009 1.750 1.750 1.750 1.750 1,900 -0.05(-2.78%)
Aug 27, 2009 1.700 1.800 1.700 1.800 32,161 +0.08(+4.53%)
Aug 26, 2009 1.700 1.800 1.700 1.722 5,723 +0.02(+1.29%)
Aug 25, 2009 1.680 1.700 1.680 1.700 800 +0.05(+3.02%)
Aug 24, 2009 1.700 1.750 1.650 1.650 3,920 -0.15(-8.33%)
Aug 21, 2009 1.750 1.800 1.750 1.800 1,000 +0.08(+4.43%)
Aug 20, 2009 1.640 1.785 1.640 1.724 6,080 +0.12(+7.72%)
Aug 19, 2009 1.560 1.730 1.560 1.600 6,366 +0.00(+0.01%)
Aug 18, 2009 1.480 1.600 1.460 1.600 16,490 +0.12(+8.11%)
Aug 17, 2009 1.610 1.610 1.410 1.480 49,930 -0.10(-6.45%)
Aug 14, 2009 1.730 1.730 1.540 1.582 21,021 +0.06(+4.08%)
Aug 13, 2009 1.800 1.850 1.520 1.520 17,210 -0.31(-16.94%)
Aug 12, 2009 1.850 1.850 1.830 1.830 4,100 -0.02(-1.09%)
Aug 11, 2009 1.760 1.850 1.760 1.850 4,700 -0.05(-2.63%)
Aug 10, 2009 1.900 1.900 1.900 1.900 899 +0.06(+3.26%)
Aug 07, 2009 1.760 1.900 1.760 1.840 6,803 -0.01(-0.55%)
Aug 06, 2009 1.880 1.882 1.850 1.850 7,790 +0.05(+2.78%)
Aug 05, 2009 1.880 1.880 1.800 1.800 2,626 +0.00(+0.01%)
Aug 04, 2009 1.820 1.820 1.800 1.800 3,600 -0.02(-1.10%)
Aug 03, 2009 1.760 1.820 1.760 1.820 3,538 +0.18(+10.98%)
Jul 31, 2009 1.810 1.810 1.640 1.640 5,135 -0.02(-1.21%)
Jul 30, 2009 1.660 1.660 1.630 1.660 20,202 -0.01(-0.44%)
Jul 29, 2009 1.630 1.667 1.630 1.667 300 -0.03(-1.91%)
Jul 28, 2009 1.500 1.700 1.500 1.700 7,892 +0.09(+5.59%)
Jul 27, 2009 1.660 1.700 1.500 1.610 8,462 -0.05(-3.08%)
Jul 24, 2009 1.580 1.700 1.580 1.661 1,698 +0.01(+0.68%)
Jul 23, 2009 1.680 1.900 1.600 1.650 8,366 -0.03(-1.79%)
Jul 22, 2009 1.680 1.680 1.680 1.680 827 -0.05(-2.89%)
Jul 21, 2009 1.540 1.840 1.500 1.730 16,176 +0.15(+9.49%)
Jul 20, 2009 1.450 1.600 1.450 1.580 27,922 +0.14(+9.72%)
Jul 17, 2009 1.400 1.450 1.300 1.440 37,854 -0.03(-2.04%)
Jul 16, 2009 1.630 1.630 1.440 1.470 34,207 -0.17(-10.37%)
Jul 15, 2009 1.700 1.700 1.610 1.640 6,892 -0.06(-3.53%)
Jul 14, 2009 1.700 1.702 1.700 1.700 1,688 +0.09(+5.59%)
Jul 13, 2009 1.750 1.760 1.610 1.610 5,988 -0.14(-8.00%)
Jul 10, 2009 1.750 1.751 1.750 1.750 3,725 +0.00(+0.00%)
Jul 08, 2009 1.750 1.750 1.750 1.750 0 -0.00(-0.13%)
Jul 07, 2009 1.750 1.752 1.750 1.752 2,625 -0.11(-5.80%)
Jul 06, 2009 1.850 1.900 1.850 1.860 3,652 -0.02(-0.85%)
Jul 02, 2009 1.900 1.980 1.851 1.876 4,500 +0.07(+3.65%)
Jul 01, 2009 1.850 1.850 1.800 1.810 8,285 -0.09(-4.74%)
Jun 30, 2009 2.000 2.000 1.800 1.900 8,620 -0.08(-4.04%)
Jun 29, 2009 2.000 2.060 1.930 1.980 4,895 +0.15(+8.20%)
Jun 26, 2009 2.000 2.000 1.827 1.830 3,375 -0.05(-2.66%)
Jun 25, 2009 2.000 2.000 1.880 1.880 1,206 -0.12(-6.00%)
Jun 24, 2009 1.900 2.000 1.900 2.000 820 +0.05(+2.56%)
Jun 23, 2009 1.850 1.950 1.850 1.950 6,843 +0.10(+5.41%)
Jun 22, 2009 1.900 1.900 1.850 1.850 4,855 -0.29(-13.55%)
Jun 19, 2009 1.610 2.140 1.550 2.140 2,872 +0.44(+25.88%)
Jun 18, 2009 1.600 1.700 1.540 1.700 5,256 +0.10(+6.25%)
Jun 17, 2009 1.766 1.766 1.600 1.600 1,550 -0.02(-1.23%)
Jun 16, 2009 1.550 1.980 1.540 1.620 5,511 -0.22(-11.96%)
Jun 15, 2009 1.870 2.000 1.530 1.840 14,072 +0.07(+3.95%)
Jun 12, 2009 2.690 2.730 1.770 1.770 47,974 -0.44(-19.91%)
Jun 11, 2009 1.690 2.630 1.690 2.210 60,841 +1.01(+84.17%)
Jun 10, 2009 1.200 1.220 1.190 1.200 9,500 +0.05(+4.35%)
Jun 08, 2009 1.140 1.150 1.150 1.150 600 -0.04(-3.36%)
Jun 05, 2009 1.110 1.190 1.110 1.190 4,979 +0.09(+8.18%)
Jun 04, 2009 1.160 1.160 1.100 1.100 7,000 -0.08(-7.17%)
Jun 03, 2009 1.185 1.185 1.185 1.185 250 -0.01(-1.25%)
Jun 02, 2009 1.262 1.262 1.120 1.200 3,800 -0.13(-9.77%)
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.