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 30, 2022 5.086 5.563 5.067 5.563 7,151 +0.12(+2.28%)
Jun 29, 2022 5.525 5.544 5.162 5.439 3,101 +0.09(+1.60%)
Jun 27, 2022 5.353 22 -0.15(-2.77%)
Jun 24, 2022 5.445 5.515 5.445 5.506 7,421 +0.05(+0.87%)
Jun 23, 2022 5.515 5.640 5.325 5.458 19,649 -0.04(-0.69%)
Jun 22, 2022 5.515 5.515 5.496 5.496 693 +0.10(+1.95%)
Jun 21, 2022 5.391 5.391 5.391 5.391 455 +0.19(+3.67%)
Jun 16, 2022 5.201 144 +0.17(+3.42%)
Jun 15, 2022 5.096 5.105 5.029 5.029 3,672 -0.27(-5.04%)
Jun 14, 2022 5.296 5.296 5.296 5.296 280 +0.14(+2.74%)
Jun 13, 2022 5.155 5.155 5.155 5.155 309 -0.13(-2.49%)
Jun 10, 2022 5.438 5.438 5.277 5.286 707 -0.11(-2.10%)
Jun 09, 2022 5.468 5.496 5.382 5.400 8,139 -0.08(-1.41%)
Jun 08, 2022 5.468 5.477 5.468 5.477 1,225 +0.13(+2.50%)
Jun 07, 2022 5.468 5.477 5.344 5.344 6,521 +0.00(+0.00%)
Jun 06, 2022 5.487 5.487 5.344 5.344 3,357 -0.15(-2.69%)
Jun 02, 2022 5.492 81 +0.13(+2.40%)
Jun 01, 2022 5.363 5.363 5.363 5.363 2,262 -0.05(-0.88%)
May 31, 2022 5.344 5.439 5.344 5.410 4,767 -0.10(-1.90%)
May 27, 2022 5.191 5.515 5.191 5.515 2,334 +0.04(+0.68%)
May 26, 2022 5.478 5.478 5.478 5.478 486 +0.23(+4.38%)
May 25, 2022 5.029 5.439 5.010 5.248 6,670 +0.20(+3.97%)
May 24, 2022 5.105 5.105 4.981 5.048 1,069 -0.07(-1.40%)
May 23, 2022 5.210 5.210 5.057 5.119 1,248 -0.13(-2.45%)
May 20, 2022 5.019 5.248 5.021 5.248 1,497 +0.19(+3.77%)
May 19, 2022 5.224 5.224 5.058 5.058 430 -0.10(-2.03%)
May 18, 2022 5.201 5.208 5.096 5.162 4,742 +0.07(+1.28%)
May 17, 2022 5.229 5.248 5.097 5.097 3,760 -0.15(-2.88%)
May 16, 2022 5.277 5.277 4.981 5.248 2,880 -0.14(-2.65%)
May 13, 2022 5.487 5.487 4.972 5.391 1,709 +0.40(+8.03%)
May 12, 2022 5.057 5.153 4.991 4.991 4,396 -0.09(-1.69%)
May 11, 2022 5.096 5.143 5.077 5.077 822 -0.46(-8.28%)
May 10, 2022 5.582 5.582 5.410 5.535 5,436 -0.02(-0.34%)
May 09, 2022 5.554 5.554 5.517 5.554 1,173 -0.10(-1.69%)
May 06, 2022 5.544 5.649 5.544 5.649 1,697 +0.10(+1.89%)
May 05, 2022 5.544 5.544 5.544 5.544 384 +0.05(+0.87%)
May 04, 2022 5.554 5.678 5.496 5.496 2,114 -0.05(-0.86%)
May 03, 2022 5.515 5.544 5.496 5.544 1,777 +0.06(+1.04%)
May 02, 2022 5.725 5.725 5.487 5.487 1,250 -0.05(-0.86%)
Apr 29, 2022 5.611 5.611 5.496 5.535 4,092 -0.03(-0.51%)
Apr 28, 2022 5.506 5.563 5.506 5.563 1,204 -0.04(-0.68%)
Apr 27, 2022 5.601 5.601 5.601 5.601 247 -0.10(-1.67%)
Apr 26, 2022 5.659 5.697 5.659 5.697 3,149 +0.10(+1.88%)
Apr 25, 2022 5.630 5.659 5.592 5.592 2,084 -0.07(-1.18%)
Apr 22, 2022 5.678 5.678 5.659 5.659 838 -0.02(-0.34%)
Apr 21, 2022 5.678 5.678 5.678 5.678 968 -0.05(-0.82%)
Apr 20, 2022 5.708 5.725 5.708 5.724 854 -0.01(-0.18%)
Apr 19, 2022 5.716 5.802 5.716 5.735 1,653 -0.02(-0.33%)
Apr 18, 2022 5.678 5.754 5.678 5.754 431 +0.07(+1.23%)
Apr 14, 2022 5.684 5.684 5.684 5.684 186 +0.06(+1.14%)
Apr 13, 2022 5.620 5.620 5.620 5.620 555 -0.02(-0.34%)
Apr 12, 2022 5.649 5.649 5.640 5.640 659 -0.12(-2.15%)
Apr 11, 2022 5.792 5.792 5.764 5.764 2,350 +0.12(+2.20%)
Apr 08, 2022 5.649 5.768 5.640 5.640 7,338 -0.03(-0.51%)
Apr 07, 2022 5.849 5.849 5.649 5.668 788 -0.16(-2.68%)
Apr 06, 2022 5.687 5.824 5.592 5.824 11,419 -0.15(-2.50%)
Apr 05, 2022 5.973 5.973 5.973 5.973 557 -0.05(-0.79%)
Apr 04, 2022 5.668 6.021 5.668 6.021 13,736 +0.37(+6.59%)
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.