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 (%)
Jun 29, 2012 4.157 4.190 3.952 4.149 6,141 +0.25(+6.32%)
Jun 28, 2012 4.066 4.066 3.902 3.902 12,480 -0.15(-3.65%)
Jun 27, 2012 4.035 4.066 4.035 4.050 2,225 -0.02(-0.40%)
Jun 26, 2012 3.910 4.108 3.910 4.066 5,769 +0.12(+2.95%)
Jun 25, 2012 4.001 4.190 3.902 3.950 31,988 -0.12(-2.87%)
Jun 22, 2012 3.804 4.165 3.789 4.066 30,256 +0.29(+7.67%)
Jun 21, 2012 3.541 3.828 3.541 3.777 6,987 +0.20(+5.45%)
Jun 20, 2012 3.795 3.795 3.582 3.582 9,402 -0.16(-4.18%)
Jun 19, 2012 3.762 3.771 3.738 3.738 16,499 +0.02(+0.44%)
Jun 18, 2012 3.672 3.721 3.672 3.721 1,633 +0.07(+1.80%)
Jun 15, 2012 3.614 3.656 3.575 3.656 5,808 +0.00(+0.00%)
Jun 14, 2012 3.491 3.689 3.491 3.656 3,560 +0.04(+1.14%)
Jun 13, 2012 3.615 3.721 3.615 3.615 2,797 +0.01(+0.23%)
Jun 12, 2012 3.697 3.697 3.491 3.606 4,822 -0.11(-2.92%)
Jun 11, 2012 3.656 3.771 3.656 3.715 4,628 +0.22(+6.40%)
Jun 08, 2012 3.623 3.623 3.491 3.491 486 -0.13(-3.63%)
Jun 07, 2012 3.623 3.623 3.623 3.623 365 +0.01(+0.23%)
Jun 06, 2012 3.623 3.623 3.615 3.615 1,825 +0.04(+1.15%)
Jun 05, 2012 3.615 3.615 3.574 3.574 2,286 +0.00(+0.00%)
Jun 04, 2012 3.598 3.689 3.491 3.574 21,262 -0.02(-0.46%)
Jun 01, 2012 3.779 3.795 3.582 3.590 14,086 -0.19(-5.00%)
May 31, 2012 3.853 3.853 3.656 3.779 12,691 -0.07(-1.91%)
May 30, 2012 3.894 3.894 3.845 3.853 2,220 -0.01(-0.22%)
May 29, 2012 3.894 3.894 3.500 3.861 22,031 +0.09(+2.40%)
May 25, 2012 3.697 3.771 3.697 3.771 730 +0.13(+3.61%)
May 24, 2012 3.623 3.672 3.623 3.639 16,072 -0.04(-1.11%)
May 23, 2012 3.680 3.680 3.491 3.680 12,111 +0.05(+1.36%)
May 22, 2012 3.574 3.661 3.549 3.631 20,653 -0.04(-1.12%)
May 21, 2012 3.483 3.672 3.409 3.672 5,443 +0.22(+6.43%)
May 18, 2012 3.450 3.450 3.450 3.450 730 +0.01(+0.32%)
May 17, 2012 3.302 3.500 3.302 3.439 10,671 -0.09(-2.64%)
May 16, 2012 3.574 3.675 3.385 3.533 15,558 -0.06(-1.60%)
May 15, 2012 3.672 3.771 3.589 3.590 8,908 -0.21(-5.41%)
May 14, 2012 3.647 3.804 3.533 3.795 8,704 +0.14(+3.82%)
May 11, 2012 3.738 3.738 3.615 3.656 8,338 -0.03(-0.89%)
May 10, 2012 3.565 3.779 3.565 3.689 20,834 +0.38(+11.41%)
May 09, 2012 3.483 3.483 3.245 3.311 5,514 -0.17(-4.95%)
May 08, 2012 3.532 3.628 3.483 3.483 18,120 -0.02(-0.47%)
May 07, 2012 3.549 3.656 3.500 3.500 4,763 -0.01(-0.23%)
May 04, 2012 3.631 3.631 3.508 3.508 2,501 -0.16(-4.26%)
May 03, 2012 3.631 3.664 3.631 3.664 1,582 +0.05(+1.36%)
May 02, 2012 3.615 3.615 3.615 3.615 2,290 -0.04(-1.12%)
May 01, 2012 3.664 3.680 3.615 3.656 2,678 -0.03(-0.76%)
Apr 30, 2012 3.631 3.697 3.631 3.684 5,603 +0.06(+1.68%)
Apr 27, 2012 3.738 3.763 3.483 3.623 21,402 -0.07(-2.00%)
Apr 26, 2012 3.730 3.738 3.549 3.697 8,866 +0.05(+1.35%)
Apr 25, 2012 3.582 3.771 3.582 3.647 7,412 +0.01(+0.23%)
Apr 24, 2012 3.680 3.845 3.639 3.639 19,034 +0.02(+0.68%)
Apr 23, 2012 3.376 3.615 3.376 3.615 40,456 +0.32(+9.73%)
Apr 20, 2012 3.401 3.401 3.294 3.294 9,172 -0.07(-2.19%)
Apr 19, 2012 3.393 3.393 3.368 3.368 729 -0.02(-0.49%)
Apr 18, 2012 3.401 3.409 3.286 3.385 14,911 +0.04(+1.23%)
Apr 17, 2012 3.376 3.434 3.344 3.344 5,209 +0.03(+0.99%)
Apr 16, 2012 3.426 3.426 3.196 3.311 2,195 -0.10(-2.89%)
Apr 13, 2012 3.286 3.426 3.286 3.409 1,692 +0.17(+5.33%)
Apr 12, 2012 3.327 3.434 3.205 3.237 12,344 -0.09(-2.69%)
Apr 11, 2012 3.352 3.360 3.326 3.326 2,799 +0.08(+2.51%)
Apr 10, 2012 3.483 3.483 3.245 3.245 12,289 -0.19(-5.50%)
Apr 09, 2012 3.426 3.434 3.286 3.434 17,874 -0.03(-0.95%)
Apr 05, 2012 3.475 3.483 3.442 3.467 10,712 +0.02(+0.48%)
Apr 04, 2012 3.344 3.483 3.344 3.450 30,636 +0.08(+2.44%)
Apr 03, 2012 3.335 3.376 3.286 3.368 17,282 +0.05(+1.38%)
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.