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 )

12.99 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, 2018 7.722 7.897 7.722 7.897 484 -0.12(-1.47%)
May 30, 2018 8.042 8.042 8.015 8.015 785 +0.15(+1.85%)
May 29, 2018 7.742 7.869 7.625 7.869 11,659 +0.16(+2.13%)
May 25, 2018 7.705 7.705 7.705 0 -0.04(-0.47%)
May 24, 2018 7.732 7.742 7.590 7.742 8,174 +0.06(+0.83%)
May 23, 2018 7.678 7.678 7.678 7.678 118 +0.08(+1.01%)
May 22, 2018 7.443 7.601 7.443 7.601 570 +0.18(+2.40%)
May 21, 2018 7.742 7.742 7.423 7.423 5,574 -0.21(-2.69%)
May 18, 2018 7.605 7.742 7.568 7.628 7,362 +0.07(+0.91%)
May 17, 2018 7.470 7.695 7.470 7.559 1,571 +0.05(+0.61%)
May 16, 2018 7.294 7.514 7.294 7.514 598 -0.17(-2.24%)
May 15, 2018 7.246 7.686 7.246 7.686 1,438 +0.00(+0.00%)
May 14, 2018 7.695 7.695 7.274 7.686 1,955 -0.01(-0.12%)
May 11, 2018 7.026 7.695 7.026 7.695 7,655 +0.34(+4.68%)
May 09, 2018 7.351 7.351 7.351 0 -0.21(-2.75%)
May 08, 2018 7.518 7.677 7.469 7.559 2,961 -0.12(-1.53%)
May 07, 2018 7.288 7.677 7.288 7.677 4,442 +0.25(+3.41%)
May 04, 2018 7.197 7.424 7.147 7.424 6,831 -0.03(-0.36%)
May 02, 2018 7.451 7.451 7.451 0 +0.00(+0.00%)
May 01, 2018 7.315 7.587 7.279 7.451 6,043 -0.02(-0.22%)
Apr 30, 2018 7.098 7.467 7.098 7.467 6,167 +0.13(+1.78%)
Apr 27, 2018 7.197 7.478 7.089 7.337 1,322 +0.05(+0.67%)
Apr 26, 2018 6.980 7.288 6.980 7.288 1,366 +0.06(+0.85%)
Apr 25, 2018 6.772 7.261 6.727 7.226 2,478 +0.11(+1.60%)
Apr 24, 2018 6.971 7.116 6.699 7.112 3,793 -0.00(-0.05%)
Apr 23, 2018 7.125 7.125 7.116 7.116 1,114 -0.09(-1.22%)
Apr 20, 2018 7.204 7.204 7.204 7.204 690 -0.13(-1.76%)
Apr 19, 2018 7.333 7.333 7.333 7.333 328 -0.14(-1.82%)
Apr 18, 2018 7.351 7.469 7.152 7.469 679 +0.00(+0.00%)
Apr 17, 2018 7.469 7.469 7.469 7.469 626 +0.07(+0.97%)
Apr 16, 2018 7.451 7.560 7.378 7.397 4,343 -0.06(-0.79%)
Apr 13, 2018 7.496 7.496 7.090 7.455 6,405 -0.04(-0.54%)
Apr 12, 2018 7.496 7.496 7.496 7.496 566 +0.03(+0.36%)
Apr 11, 2018 7.378 7.496 7.378 7.469 2,262 +0.10(+1.32%)
Apr 10, 2018 7.469 7.469 7.349 7.371 853 +0.08(+1.14%)
Apr 09, 2018 7.197 7.288 7.197 7.288 1,706 +0.02(+0.30%)
Apr 05, 2018 7.266 7.266 7.266 46 +0.23(+3.25%)
Apr 04, 2018 6.862 7.152 6.862 7.037 1,274 -0.04(-0.60%)
Apr 03, 2018 6.896 7.157 6.896 7.080 2,367 +0.06(+0.84%)
Apr 02, 2018 6.933 7.080 6.919 7.021 5,599 -0.00(-0.07%)
Mar 29, 2018 7.025 7.025 7.025 0 -0.13(-1.77%)
Mar 28, 2018 6.877 7.152 6.844 7.152 10,959 +0.36(+5.33%)
Mar 27, 2018 6.872 6.872 6.700 6.790 1,180 +0.14(+2.04%)
Mar 26, 2018 6.749 6.749 6.654 6.654 733 -0.05(-0.69%)
Mar 23, 2018 6.736 6.736 6.700 6.700 497 -0.20(-2.87%)
Mar 22, 2018 7.016 7.143 6.835 6.899 6,132 -0.09(-1.30%)
Mar 21, 2018 6.908 7.057 6.880 6.989 12,416 +0.20(+2.93%)
Mar 20, 2018 6.971 6.971 6.745 6.790 11,662 -0.12(-1.75%)
Mar 19, 2018 6.808 6.911 6.808 6.911 1,354 +0.10(+1.51%)
Mar 16, 2018 6.717 7.016 6.711 6.808 6,947 -0.36(-5.05%)
Mar 14, 2018 7.170 7.170 7.170 20 +0.16(+2.33%)
Mar 13, 2018 6.971 7.007 6.746 7.007 5,442 +0.32(+4.76%)
Mar 12, 2018 6.790 7.000 6.689 6.689 9,301 -0.06(-0.83%)
Mar 09, 2018 6.745 6.745 6.681 6.745 2,259 +0.16(+2.48%)
Mar 07, 2018 6.582 6.582 6.582 41 -0.04(-0.55%)
Mar 06, 2018 6.618 6.618 6.618 6.618 465 -0.09(-1.35%)
Mar 05, 2018 6.707 7.152 6.707 6.708 11,443 +0.05(+0.82%)
Mar 02, 2018 6.591 6.821 6.591 6.654 2,028 -0.18(-2.67%)
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.