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 (%)
Jun 28, 2019 8.324 8.324 8.130 8.320 3,200 +0.21(+2.59%)
Jun 27, 2019 8.307 8.341 8.110 8.110 2,002 -0.10(-1.22%)
Jun 26, 2019 8.230 8.459 8.204 8.210 3,763 +0.01(+0.12%)
Jun 25, 2019 8.380 8.600 8.200 8.200 2,261 -0.37(-4.35%)
Jun 24, 2019 8.447 8.588 8.351 8.572 1,972 +0.15(+1.75%)
Jun 21, 2019 8.500 8.580 8.400 8.425 3,300 -0.15(-1.80%)
Jun 20, 2019 8.462 8.590 8.462 8.580 3,432 +0.04(+0.47%)
Jun 19, 2019 8.220 8.540 8.220 8.540 4,588 +0.32(+3.89%)
Jun 18, 2019 8.220 8.220 8.220 14 +0.00(+0.00%)
Jun 17, 2019 8.270 8.362 8.220 8.220 4,005 -0.17(-2.06%)
Jun 14, 2019 8.393 8.393 8.393 6 +0.00(+0.00%)
Jun 13, 2019 8.393 8.393 8.393 1 +0.00(+0.00%)
Jun 12, 2019 8.393 8.393 8.393 0 -0.02(-0.26%)
Jun 11, 2019 8.415 8.415 8.415 8.415 177 +0.03(+0.30%)
Jun 10, 2019 8.600 8.600 8.390 8.390 1,021 -0.06(-0.73%)
Jun 07, 2019 8.470 8.470 8.410 8.452 1,600 -0.05(-0.57%)
Jun 06, 2019 8.500 8.500 8.500 8.500 1,041 -0.12(-1.38%)
Jun 05, 2019 8.596 8.750 8.500 8.619 2,950 +0.09(+1.04%)
Jun 04, 2019 8.500 8.730 8.480 8.530 8,914 +0.14(+1.67%)
Jun 03, 2019 8.400 8.445 8.306 8.390 2,296 +0.11(+1.33%)
May 31, 2019 8.200 8.280 8.176 8.280 5,400 +0.07(+0.87%)
May 30, 2019 8.239 8.250 8.130 8.209 1,696 -0.11(-1.34%)
May 29, 2019 8.310 8.350 8.310 8.320 1,604 -0.04(-0.48%)
May 28, 2019 8.350 8.360 8.273 8.360 1,157 +0.12(+1.47%)
May 24, 2019 8.247 8.247 8.150 8.239 2,500 +0.04(+0.47%)
May 23, 2019 8.250 8.300 8.170 8.200 4,789 -0.11(-1.26%)
May 22, 2019 8.209 8.339 8.209 8.305 4,548 +0.12(+1.53%)
May 21, 2019 8.221 8.250 8.100 8.180 4,655 +0.00(+0.00%)
May 20, 2019 8.184 8.184 8.150 8.180 910 -0.02(-0.24%)
May 17, 2019 8.191 8.329 8.160 8.200 2,200 -0.13(-1.56%)
May 16, 2019 8.150 8.341 8.150 8.330 4,783 +0.20(+2.46%)
May 15, 2019 8.320 8.360 8.130 8.130 4,946 -0.02(-0.25%)
May 14, 2019 8.040 8.150 8.030 8.150 4,752 +0.06(+0.74%)
May 13, 2019 8.060 8.090 7.850 8.090 5,721 -0.26(-3.11%)
May 10, 2019 8.100 8.360 8.100 8.350 6,700 +0.35(+4.31%)
May 09, 2019 8.061 8.090 7.977 8.005 3,759 -0.08(-0.93%)
May 08, 2019 8.078 8.100 8.030 8.080 4,827 +0.05(+0.61%)
May 07, 2019 8.093 8.150 8.030 8.031 4,700 -0.05(-0.61%)
May 06, 2019 8.100 8.250 8.080 8.080 6,495 -0.22(-2.65%)
May 03, 2019 8.260 8.300 8.260 8.300 300 +0.04(+0.49%)
May 02, 2019 8.259 8.259 8.259 8.259 173 -0.05(-0.61%)
May 01, 2019 8.220 8.360 8.220 8.310 2,725 +0.07(+0.83%)
Apr 30, 2019 8.255 8.260 8.222 8.242 2,800 -0.00(-0.04%)
Apr 29, 2019 8.235 8.350 8.235 8.245 6,003 +0.03(+0.42%)
Apr 26, 2019 8.260 8.360 8.210 8.210 4,500 -0.02(-0.27%)
Apr 25, 2019 8.080 8.232 8.060 8.232 1,601 -0.05(-0.58%)
Apr 24, 2019 8.290 8.290 8.090 8.280 2,484 +0.25(+3.11%)
Apr 23, 2019 8.300 8.300 7.940 8.030 20,236 -0.12(-1.47%)
Apr 22, 2019 8.150 8.150 8.150 8.150 300 +0.15(+1.88%)
Apr 18, 2019 8.300 8.312 8.000 8.000 4,100 -0.18(-2.20%)
Apr 17, 2019 8.180 8.180 8.180 162 +0.00(+0.00%)
Apr 16, 2019 8.320 8.320 8.180 8.180 1,167 +0.03(+0.35%)
Apr 15, 2019 8.151 8.151 8.151 8.151 131 +0.06(+0.71%)
Apr 12, 2019 8.094 8.094 8.094 8.094 100 -0.14(-1.65%)
Apr 11, 2019 8.230 8.230 8.230 8.230 150 +0.02(+0.30%)
Apr 10, 2019 8.206 8.206 8.206 8.206 278 -0.02(-0.29%)
Apr 09, 2019 8.260 8.280 8.230 8.230 3,112 -0.10(-1.20%)
Apr 08, 2019 8.330 8.330 8.330 8.330 195 +0.00(+0.00%)
Apr 05, 2019 8.191 8.337 8.191 8.330 800 +0.17(+2.08%)
Apr 04, 2019 8.300 8.320 8.160 8.160 7,208 -0.16(-1.92%)
Apr 03, 2019 8.249 8.340 8.249 8.320 1,351 +0.01(+0.12%)
Apr 02, 2019 8.243 8.325 8.243 8.310 1,429 -0.01(-0.12%)
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.