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 31, 2019 7.645 7.719 7.623 7.719 5,792 +0.07(+0.87%)
May 30, 2019 7.682 7.692 7.580 7.653 1,819 -0.10(-1.34%)
May 29, 2019 7.747 7.785 7.747 7.757 1,720 -0.04(-0.48%)
May 28, 2019 7.785 7.794 7.712 7.794 1,241 +0.11(+1.47%)
May 24, 2019 7.689 7.689 7.598 7.681 2,681 +0.04(+0.47%)
May 23, 2019 7.692 7.738 7.617 7.645 5,136 -0.10(-1.26%)
May 22, 2019 7.653 7.774 7.653 7.743 4,878 +0.12(+1.53%)
May 21, 2019 7.664 7.692 7.552 7.626 4,993 +0.00(+0.00%)
May 20, 2019 7.630 7.630 7.598 7.626 976 -0.02(-0.24%)
May 17, 2019 7.637 7.765 7.608 7.645 2,359 -0.07(-0.97%)
May 16, 2019 7.553 7.730 7.553 7.719 5,161 +0.19(+2.46%)
May 15, 2019 7.710 7.747 7.534 7.534 5,337 -0.02(-0.25%)
May 14, 2019 7.451 7.553 7.441 7.553 5,127 +0.06(+0.74%)
May 13, 2019 7.469 7.497 7.275 7.497 6,173 -0.24(-3.11%)
May 10, 2019 7.506 7.747 7.506 7.738 7,229 +0.32(+4.31%)
May 09, 2019 7.470 7.497 7.392 7.418 4,056 -0.07(-0.93%)
May 08, 2019 7.486 7.506 7.441 7.488 5,208 +0.05(+0.61%)
May 07, 2019 7.500 7.553 7.441 7.442 5,071 -0.05(-0.61%)
May 06, 2019 7.506 7.645 7.488 7.488 7,008 -0.20(-2.65%)
May 03, 2019 7.654 7.692 7.654 7.692 323 +0.04(+0.49%)
May 02, 2019 7.654 7.654 7.654 7.654 186 -0.05(-0.61%)
May 01, 2019 7.618 7.747 7.618 7.701 2,940 +0.06(+0.83%)
Apr 30, 2019 7.650 7.655 7.619 7.638 3,021 -0.00(-0.04%)
Apr 29, 2019 7.632 7.738 7.632 7.640 6,477 +0.03(+0.42%)
Apr 26, 2019 7.655 7.747 7.608 7.608 4,855 -0.02(-0.27%)
Apr 25, 2019 7.488 7.629 7.469 7.629 1,727 -0.04(-0.58%)
Apr 24, 2019 7.682 7.682 7.497 7.673 2,680 +0.23(+3.11%)
Apr 23, 2019 7.692 7.692 7.358 7.441 21,836 -0.11(-1.47%)
Apr 22, 2019 7.553 7.553 7.553 7.553 323 +0.14(+1.88%)
Apr 18, 2019 7.691 7.703 7.414 7.414 4,424 -0.17(-2.20%)
Apr 17, 2019 7.580 7.580 7.580 174 +0.00(+0.00%)
Apr 16, 2019 7.710 7.710 7.580 7.580 1,259 +0.03(+0.35%)
Apr 15, 2019 7.554 7.554 7.554 7.554 141 +0.05(+0.71%)
Apr 12, 2019 7.501 7.501 7.501 7.501 107 -0.13(-1.65%)
Apr 11, 2019 7.627 7.627 7.627 7.627 161 +0.02(+0.30%)
Apr 10, 2019 7.605 7.605 7.605 7.605 299 -0.02(-0.29%)
Apr 09, 2019 7.655 7.673 7.627 7.627 3,358 -0.09(-1.20%)
Apr 08, 2019 7.719 7.719 7.719 7.719 210 +0.00(+0.00%)
Apr 05, 2019 7.591 7.726 7.591 7.719 863 +0.16(+2.08%)
Apr 04, 2019 7.692 7.710 7.562 7.562 7,778 -0.15(-1.92%)
Apr 03, 2019 7.645 7.729 7.645 7.710 1,457 +0.01(+0.12%)
Apr 02, 2019 7.639 7.714 7.639 7.701 1,542 -0.01(-0.12%)
Apr 01, 2019 7.625 7.715 7.489 7.710 5,024 +0.14(+1.84%)
Mar 29, 2019 7.628 7.765 7.571 7.571 1,294 -0.26(-3.31%)
Mar 28, 2019 7.553 7.877 7.436 7.831 16,684 +0.27(+3.55%)
Mar 27, 2019 7.358 7.831 7.330 7.562 12,035 -0.06(-0.85%)
Mar 26, 2019 7.831 7.831 7.627 7.627 448 -0.20(-2.61%)
Mar 25, 2019 7.831 7.868 7.831 7.831 816 +0.05(+0.60%)
Mar 22, 2019 7.825 7.825 7.784 7.784 755 +0.05(+0.60%)
Mar 21, 2019 7.655 7.877 7.655 7.738 718 -0.09(-1.18%)
Mar 20, 2019 7.612 7.831 7.581 7.831 1,136 +0.20(+2.64%)
Mar 19, 2019 7.618 7.645 7.488 7.629 1,328 +0.01(+0.15%)
Mar 18, 2019 7.617 7.617 7.617 7.617 249 -0.00(-0.00%)
Mar 15, 2019 7.488 7.618 7.488 7.618 863 +0.16(+2.08%)
Mar 14, 2019 7.462 7.462 7.462 29 +0.00(+0.00%)
Mar 13, 2019 7.460 7.524 7.460 7.462 438 +0.02(+0.28%)
Mar 12, 2019 7.460 7.464 7.442 7.442 1,218 -0.20(-2.65%)
Mar 11, 2019 7.386 7.690 7.386 7.644 2,489 -0.17(-2.18%)
Mar 08, 2019 7.460 7.815 7.377 7.815 2,388 +0.22(+2.85%)
Mar 07, 2019 7.598 7.598 7.598 7.598 233 -0.30(-3.76%)
Mar 06, 2019 7.895 7.895 7.895 43 +0.00(+0.00%)
Mar 05, 2019 7.895 7.895 7.895 7.895 242 +0.07(+0.85%)
Mar 04, 2019 7.828 8.049 7.690 7.828 9,636 +0.08(+1.07%)
Mar 01, 2019 7.828 8.188 7.727 7.746 9,337 -0.12(-1.56%)
Feb 28, 2019 7.942 8.059 7.782 7.868 4,364 -0.11(-1.33%)
Feb 27, 2019 7.974 7.974 7.974 7.974 232 +0.18(+2.34%)
Feb 26, 2019 7.969 7.969 7.792 7.792 2,984 -0.13(-1.63%)
Feb 25, 2019 7.874 8.039 7.828 7.921 3,533 +0.02(+0.23%)
Feb 22, 2019 7.856 8.234 7.828 7.902 16,286 +0.18(+2.39%)
Feb 21, 2019 7.552 8.123 7.552 7.718 27,026 +0.06(+0.84%)
Feb 20, 2019 7.561 8.003 7.561 7.653 19,131 -0.08(-1.07%)
Feb 19, 2019 7.359 8.289 7.359 7.736 15,499 +0.37(+5.00%)
Feb 15, 2019 7.497 7.497 7.368 7.368 5,646 +0.00(+0.00%)
Feb 14, 2019 7.331 7.488 7.276 7.368 21,659 +0.04(+0.51%)
Feb 13, 2019 7.322 7.494 7.276 7.331 4,251 -0.06(-0.88%)
Feb 12, 2019 7.497 7.497 7.396 7.396 1,188 +0.07(+1.01%)
Feb 11, 2019 7.322 7.414 7.322 7.322 1,856 -0.08(-1.12%)
Feb 08, 2019 7.423 7.469 7.322 7.405 7,383 +0.04(+0.50%)
Feb 07, 2019 7.404 7.506 7.342 7.368 8,379 +0.00(+0.00%)
Feb 06, 2019 7.355 7.478 7.322 7.368 24,431 +0.05(+0.63%)
Feb 05, 2019 7.276 7.409 7.276 7.322 4,134 +0.06(+0.89%)
Feb 04, 2019 7.180 7.276 7.180 7.257 654 -0.02(-0.28%)
Feb 01, 2019 7.278 7.313 7.179 7.278 5,428 +0.00(+0.03%)
Jan 31, 2019 7.189 7.276 7.189 7.276 1,056 +0.10(+1.41%)
Jan 30, 2019 7.192 7.313 7.102 7.175 6,258 -0.12(-1.64%)
Jan 29, 2019 7.181 7.294 7.181 7.294 1,331 +0.02(+0.23%)
Jan 28, 2019 7.277 7.277 7.277 7.277 167 +0.05(+0.66%)
Jan 25, 2019 7.276 7.276 7.193 7.230 4,234 +0.04(+0.55%)
Jan 24, 2019 7.190 7.190 7.190 7.190 145 -0.07(-0.93%)
Jan 23, 2019 7.235 7.274 7.119 7.257 2,165 -0.03(-0.38%)
Jan 22, 2019 7.229 7.313 7.229 7.285 1,676 +0.19(+2.73%)
Jan 18, 2019 7.202 7.423 7.092 7.092 3,040 -0.36(-4.79%)
Jan 17, 2019 6.963 7.448 6.963 7.448 3,002 +0.45(+6.41%)
Jan 16, 2019 7.138 7.466 6.990 7.000 3,912 +0.04(+0.53%)
Jan 15, 2019 7.506 7.506 6.589 6.963 17,337 -0.45(-6.09%)
Jan 14, 2019 7.414 7.414 7.414 22 +0.00(+0.00%)
Jan 11, 2019 7.340 7.460 7.340 7.414 1,737 -0.00(-0.01%)
Jan 10, 2019 7.185 7.414 7.185 7.414 1,778 +0.14(+1.90%)
Jan 09, 2019 7.471 7.471 6.963 7.276 5,959 -0.18(-2.47%)
Jan 08, 2019 7.470 7.470 7.460 7.460 2,255 +0.22(+3.05%)
Jan 07, 2019 7.313 7.506 6.963 7.239 10,546 -0.05(-0.63%)
Jan 04, 2019 7.184 7.313 7.184 7.285 977 +0.07(+0.94%)
Jan 03, 2019 6.935 7.217 6.935 7.217 1,570 +0.01(+0.20%)
Jan 02, 2019 7.119 7.240 7.093 7.202 4,032 +0.08(+1.16%)
Dec 31, 2018 7.313 7.313 6.880 7.119 5,537 -0.19(-2.64%)
Dec 28, 2018 6.889 7.313 6.889 7.313 4,451 +0.10(+1.40%)
Dec 27, 2018 7.101 7.285 7.101 7.211 1,362 +0.11(+1.56%)
Dec 26, 2018 7.011 7.101 7.011 7.101 1,079 -0.02(-0.26%)
Dec 24, 2018 7.175 7.175 6.751 7.119 3,691 -0.16(-2.15%)
Dec 21, 2018 7.101 7.276 5.554 7.276 9,337 +0.20(+2.81%)
Dec 20, 2018 6.970 7.138 6.970 7.077 1,504 +0.12(+1.77%)
Dec 19, 2018 7.138 7.138 6.953 6.953 1,614 -0.02(-0.26%)
Dec 18, 2018 7.336 7.336 6.972 6.972 6,438 -0.39(-5.29%)
Dec 17, 2018 7.312 7.368 7.312 7.361 4,817 +0.20(+2.86%)
Dec 14, 2018 7.156 7.156 7.156 7.156 217 +0.05(+0.65%)
Dec 13, 2018 7.478 7.478 7.110 7.110 230 -0.41(-5.39%)
Dec 12, 2018 7.257 7.515 7.257 7.515 2,060 +0.24(+3.32%)
Dec 11, 2018 7.119 7.432 7.000 7.274 4,963 -0.09(-1.27%)
Dec 10, 2018 7.552 7.552 7.368 7.368 4,641 +0.32(+4.58%)
Dec 07, 2018 7.092 7.092 7.046 7.046 651 -0.05(-0.65%)
Dec 06, 2018 7.598 7.598 7.092 7.092 3,248 -0.42(-5.64%)
Dec 04, 2018 7.517 7.517 7.515 6 -0.00(-0.02%)
Dec 03, 2018 7.073 7.517 7.073 7.517 686 +0.01(+0.14%)
Nov 30, 2018 7.414 7.506 7.414 7.506 5,537 +0.09(+1.24%)
Nov 29, 2018 7.196 7.414 7.196 7.414 454 +0.07(+1.00%)
Nov 28, 2018 7.340 7.340 7.340 9 +0.00(+0.00%)
Nov 27, 2018 7.343 7.343 7.340 114 -0.00(-0.04%)
Nov 26, 2018 7.343 7.343 7.343 7.343 187 +0.02(+0.23%)
Nov 23, 2018 7.327 7.327 7.326 20 -0.00(-0.00%)
Nov 21, 2018 7.327 7.327 7.327 0 +0.16(+2.25%)
Nov 20, 2018 7.167 7.167 7.023 7.165 9,980 +0.13(+1.86%)
Nov 19, 2018 7.169 7.169 6.982 7.035 1,617 -0.01(-0.16%)
Nov 16, 2018 7.322 7.322 7.046 7.046 2,931 -0.37(-4.97%)
Nov 15, 2018 7.255 7.426 7.139 7.414 2,240 -0.01(-0.18%)
Nov 14, 2018 7.416 7.428 7.414 7.428 1,692 -0.08(-1.04%)
Nov 13, 2018 7.382 7.506 7.377 7.506 3,080 +0.03(+0.43%)
Nov 12, 2018 7.322 7.473 7.322 7.473 1,848 -0.02(-0.25%)
Nov 09, 2018 7.551 7.551 7.492 7.492 1,638 -0.00(-0.04%)
Nov 08, 2018 7.460 7.497 7.460 7.495 2,359 +0.13(+1.71%)
Nov 07, 2018 7.139 7.369 7.139 7.369 4,102 +0.46(+6.63%)
Nov 06, 2018 6.911 6.911 6.911 29 +0.00(+0.00%)
Nov 05, 2018 7.130 7.130 6.911 6.911 1,419 -0.11(-1.56%)
Nov 02, 2018 7.094 7.094 7.020 7.020 2,731 -0.03(-0.39%)
Nov 01, 2018 7.203 7.447 6.968 7.048 6,587 -0.18(-2.42%)
Oct 31, 2018 7.222 7.505 7.213 7.223 1,884 +0.04(+0.50%)
Oct 30, 2018 7.187 7.187 7.187 7.187 764 +0.20(+2.91%)
Oct 29, 2018 7.112 7.231 6.834 6.984 3,898 +0.03(+0.39%)
Oct 26, 2018 7.231 7.441 6.920 6.956 14,530 -0.27(-3.80%)
Oct 25, 2018 7.405 7.460 7.231 7.231 1,147 +0.25(+3.54%)
Oct 24, 2018 7.322 7.391 6.984 6.984 2,701 -0.29(-3.95%)
Oct 23, 2018 7.231 7.402 7.231 7.271 6,404 +0.04(+0.55%)
Oct 22, 2018 7.231 7.231 7.231 7.231 191 -0.04(-0.50%)
Oct 19, 2018 7.268 7.268 7.268 53 +0.00(+0.00%)
Oct 18, 2018 7.359 7.505 7.231 7.268 11,208 -0.17(-2.35%)
Oct 17, 2018 7.689 7.689 7.442 7.442 2,171 -0.04(-0.51%)
Oct 16, 2018 7.481 7.481 7.481 7.481 299 -0.02(-0.33%)
Oct 15, 2018 7.443 7.505 7.443 7.505 757 +0.08(+1.11%)
Oct 12, 2018 7.414 7.588 7.368 7.423 14,312 -0.20(-2.64%)
Oct 11, 2018 7.586 7.624 7.586 7.624 2,195 +0.23(+3.09%)
Oct 10, 2018 7.505 7.562 7.396 7.396 5,322 -0.06(-0.86%)
Oct 09, 2018 7.545 7.624 7.460 7.460 8,270 -0.07(-0.91%)
Oct 08, 2018 7.528 7.528 7.528 7.528 237 -0.02(-0.30%)
Oct 05, 2018 7.551 7.661 7.487 7.551 11,690 +0.00(+0.00%)
Oct 04, 2018 7.588 7.643 7.551 7.551 2,695 -0.08(-1.08%)
Oct 03, 2018 7.630 7.630 7.634 19 +0.00(+0.05%)
Oct 02, 2018 7.597 7.725 7.596 7.630 5,763 +0.08(+1.04%)
Oct 01, 2018 7.551 7.551 7.551 37 +0.00(+0.00%)
Sep 28, 2018 7.551 7.716 7.551 7.551 2,622 -0.13(-1.73%)
Sep 27, 2018 7.496 7.684 7.496 7.684 3,016 +0.20(+2.63%)
Sep 26, 2018 7.596 7.660 7.487 7.487 5,329 -0.23(-2.97%)
Sep 25, 2018 7.524 7.716 7.524 7.716 1,516 -0.01(-0.12%)
Sep 24, 2018 7.707 7.725 7.707 7.725 3,923 +0.17(+2.30%)
Sep 21, 2018 7.670 7.670 7.551 7.551 5,353 -0.05(-0.72%)
Sep 20, 2018 7.707 7.707 7.606 7.606 572 -0.11(-1.42%)
Sep 19, 2018 7.606 7.716 7.606 7.716 941 +0.06(+0.84%)
Sep 18, 2018 7.551 7.652 7.551 7.652 1,139 -0.01(-0.10%)
Sep 17, 2018 7.158 7.659 7.139 7.659 5,091 +0.52(+7.28%)
Sep 14, 2018 7.451 7.451 7.139 7.139 655 -0.09(-1.25%)
Sep 13, 2018 7.372 7.372 7.112 7.230 2,920 -0.10(-1.36%)
Sep 12, 2018 7.322 7.490 7.203 7.329 2,350 +0.19(+2.66%)
Sep 11, 2018 7.130 7.414 7.112 7.139 15,924 -0.29(-3.87%)
Sep 10, 2018 7.277 7.427 7.230 7.427 3,939 -0.01(-0.20%)
Sep 07, 2018 7.396 7.579 7.277 7.441 14,312 +0.03(+0.37%)
Sep 06, 2018 7.295 7.414 7.243 7.414 2,972 +0.16(+2.14%)
Sep 05, 2018 7.570 7.615 7.258 7.258 7,314 -0.07(-1.00%)
Sep 04, 2018 7.634 7.634 7.332 7.332 447 -0.21(-2.72%)
Aug 31, 2018 7.537 7.537 7.537 0 -0.15(-1.98%)
Aug 30, 2018 7.344 7.765 7.344 7.689 3,854 +0.18(+2.44%)
Aug 29, 2018 7.277 7.527 7.277 7.505 2,772 -0.06(-0.79%)
Aug 28, 2018 7.743 7.743 7.505 7.565 21,584 -0.13(-1.72%)
Aug 27, 2018 7.505 7.698 7.505 7.698 713 -0.08(-1.06%)
Aug 24, 2018 7.203 7.780 7.139 7.780 2,840 +0.14(+1.80%)
Aug 23, 2018 7.643 7.643 7.643 7.643 135 +0.04(+0.56%)
Aug 22, 2018 7.600 7.600 7.600 7.600 116 +0.14(+1.88%)
Aug 21, 2018 7.350 7.460 7.350 7.460 1,004 -0.00(-0.00%)
Aug 20, 2018 7.460 7.460 7.460 7.460 252 +0.31(+4.36%)
Aug 17, 2018 7.213 7.414 6.993 7.149 15,623 -0.16(-2.13%)
Aug 16, 2018 7.514 7.514 7.304 7.304 513 +0.34(+4.83%)
Aug 15, 2018 6.968 6.968 6.968 13 +0.00(+0.00%)
Aug 14, 2018 7.031 7.031 6.968 6.968 1,096 -0.53(-7.04%)
Aug 13, 2018 6.804 7.732 6.804 7.495 6,614 -0.22(-2.83%)
Aug 10, 2018 7.713 7.713 7.713 82 +0.00(+0.00%)
Aug 09, 2018 7.308 7.723 7.308 7.713 1,324 -0.15(-1.85%)
Aug 08, 2018 7.859 7.859 7.859 47 +0.00(+0.00%)
Aug 07, 2018 7.859 7.859 7.859 16 +0.00(+0.00%)
Aug 06, 2018 7.858 7.858 7.859 30 +0.00(+0.00%)
Aug 03, 2018 7.586 7.859 7.586 7.859 989 +0.18(+2.37%)
Aug 02, 2018 7.595 7.895 7.595 7.677 1,411 +0.12(+1.53%)
Aug 01, 2018 7.793 7.793 7.561 7.561 400 -0.35(-4.46%)
Jul 31, 2018 7.959 7.959 7.914 7.914 1,366 +0.15(+1.87%)
Jul 30, 2018 7.713 7.768 7.690 7.768 1,816 +0.05(+0.59%)
Jul 27, 2018 7.723 7.723 7.723 7.723 879 +0.00(+0.00%)
Jul 25, 2018 7.723 7.723 7.723 34 -0.01(-0.12%)
Jul 24, 2018 7.693 7.732 7.678 7.732 10,993 +0.04(+0.47%)
Jul 23, 2018 7.732 7.732 7.695 7.695 2,733 -0.03(-0.33%)
Jul 20, 2018 7.695 7.732 7.695 7.721 1,501 +0.02(+0.21%)
Jul 19, 2018 7.741 7.777 7.693 7.704 4,550 +0.01(+0.09%)
Jul 18, 2018 7.648 7.697 7.648 7.697 4,006 -0.02(-0.24%)
Jul 17, 2018 7.908 7.959 7.595 7.716 13,992 +0.02(+0.29%)
Jul 13, 2018 7.694 7.694 7.694 6 +0.01(+0.10%)
Jul 12, 2018 7.950 7.950 7.732 7.686 2,980 -0.23(-2.85%)
Jul 11, 2018 7.677 7.912 7.586 7.912 2,982 +0.28(+3.63%)
Jul 10, 2018 7.635 7.635 7.635 7.635 345 -0.28(-3.50%)
Jul 09, 2018 7.577 7.495 7.912 11,928 +0.33(+4.42%)
Jul 06, 2018 7.446 7.841 7.446 7.577 13,858 -0.33(-4.14%)
Jul 02, 2018 7.904 7.904 7.904 15 -0.05(-0.57%)
Jun 29, 2018 7.825 7.950 7.825 7.950 1,171 +0.15(+1.87%)
Jun 27, 2018 7.804 7.804 7.804 60 +0.21(+2.83%)
Jun 26, 2018 7.691 7.691 7.431 7.589 2,771 -0.26(-3.33%)
Jun 22, 2018 7.850 7.850 7.850 9 -0.11(-1.37%)
Jun 21, 2018 7.641 7.959 7.641 7.959 8,545 +0.29(+3.82%)
Jun 20, 2018 7.932 7.932 7.666 7.666 955 -0.06(-0.73%)
Jun 19, 2018 7.923 7.959 7.693 7.723 3,771 +0.04(+0.57%)
Jun 18, 2018 7.923 7.923 7.679 7.679 4,821 +0.04(+0.50%)
Jun 15, 2018 7.959 7.641 7.641 4,752 -0.28(-3.56%)
Jun 14, 2018 7.923 7.923 7.923 7.923 161 +0.29(+3.79%)
Jun 13, 2018 7.739 7.777 7.604 7.633 5,118 -0.23(-2.98%)
Jun 12, 2018 7.729 7.868 7.729 7.868 4,252 +0.17(+2.27%)
Jun 11, 2018 7.570 7.732 7.569 7.694 2,082 +0.10(+1.30%)
Jun 08, 2018 7.959 7.959 7.422 7.595 5,256 -0.27(-3.47%)
Jun 07, 2018 7.959 7.959 7.868 7.868 935 +0.03(+0.35%)
Jun 06, 2018 7.778 7.841 7.778 7.841 1,690 +0.03(+0.41%)
Jun 05, 2018 8.077 8.077 7.632 7.809 908 -0.27(-3.32%)
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.