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 7.761 7.761 7.580 7.757 3,432 +0.20(+2.59%)
Jun 27, 2019 7.744 7.777 7.561 7.561 2,147 -0.09(-1.22%)
Jun 26, 2019 7.673 7.886 7.649 7.654 4,036 +0.01(+0.12%)
Jun 25, 2019 7.813 8.018 7.645 7.645 2,425 -0.35(-4.35%)
Jun 24, 2019 7.875 8.007 7.785 7.992 2,115 +0.14(+1.75%)
Jun 21, 2019 7.925 7.999 7.832 7.855 3,539 -0.14(-1.80%)
Jun 20, 2019 7.889 8.008 7.889 7.999 3,681 +0.04(+0.47%)
Jun 19, 2019 7.664 7.962 7.664 7.962 4,921 +0.30(+3.89%)
Jun 18, 2019 7.664 7.664 7.664 15 +0.00(+0.00%)
Jun 17, 2019 7.710 7.796 7.664 7.664 4,295 -0.16(-2.06%)
Jun 14, 2019 7.825 7.825 7.825 6 +0.00(+0.00%)
Jun 13, 2019 7.825 7.825 7.825 1 +0.00(+0.00%)
Jun 12, 2019 7.825 7.825 7.825 0 -0.02(-0.26%)
Jun 11, 2019 7.845 7.845 7.845 7.845 189 +0.02(+0.30%)
Jun 10, 2019 8.018 8.018 7.822 7.822 1,095 -0.06(-0.73%)
Jun 07, 2019 7.897 7.897 7.841 7.880 1,716 -0.04(-0.57%)
Jun 06, 2019 7.925 7.925 7.925 7.925 1,116 -0.11(-1.38%)
Jun 05, 2019 8.014 8.158 7.925 8.036 3,164 +0.08(+1.04%)
Jun 04, 2019 7.925 8.139 7.906 7.953 9,561 +0.13(+1.67%)
Jun 03, 2019 7.831 7.873 7.743 7.822 2,462 +0.10(+1.33%)
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%)
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.