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 (%)
Jul 31, 2003 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Jul 30, 2003 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Jul 29, 2003 5.692 5.692 5.676 5.676 1,215 -0.02(-0.29%)
Jul 28, 2003 5.692 5.692 5.437 5.692 607 +0.12(+2.06%)
Jul 25, 2003 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Jul 24, 2003 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Jul 23, 2003 5.437 5.577 5.437 5.577 486 +0.15(+2.73%)
Jul 22, 2003 5.445 5.585 5.429 5.429 5,106 -0.11(-1.93%)
Jul 21, 2003 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Jul 18, 2003 5.717 5.922 5.536 5.536 1,458 -0.18(-3.17%)
Jul 17, 2003 5.528 5.717 5.528 5.717 3,160 +0.15(+2.66%)
Jul 16, 2003 5.569 5.569 5.569 5.569 2,188 -0.05(-0.88%)
Jul 15, 2003 5.635 5.635 5.618 5.618 12,400 -0.03(-0.58%)
Jul 14, 2003 5.651 5.651 5.651 5.651 0 +0.00(+0.00%)
Jul 11, 2003 5.429 5.651 5.429 5.651 607 -0.07(-1.15%)
Jul 10, 2003 5.396 5.717 5.396 5.717 1,458 +0.21(+3.73%)
Jul 09, 2003 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Jul 08, 2003 5.388 5.511 5.388 5.511 2,188 +0.08(+1.52%)
Jul 07, 2003 5.371 5.429 5.322 5.429 851 -0.08(-1.49%)
Jul 03, 2003 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Jul 02, 2003 5.511 5.511 5.511 5.511 729 +0.08(+1.52%)
Jul 01, 2003 5.429 5.429 5.429 5.429 364 -0.08(-1.49%)
Jun 30, 2003 5.552 5.733 5.511 5.511 2,188 -0.07(-1.33%)
Jun 27, 2003 5.470 5.585 5.429 5.585 4,133 +0.09(+1.65%)
Jun 26, 2003 5.430 5.511 5.430 5.495 1,458 -0.03(-0.60%)
Jun 25, 2003 5.503 5.528 5.405 5.528 3,160 +0.02(+0.45%)
Jun 24, 2003 5.502 5.503 5.502 5.503 3,160 -0.01(-0.15%)
Jun 23, 2003 5.412 5.511 5.412 5.511 2,674 +0.08(+1.50%)
Jun 20, 2003 5.404 5.503 5.404 5.430 6,808 +0.17(+3.14%)
Jun 19, 2003 5.511 5.511 5.264 5.264 607 -0.37(-6.57%)
Jun 18, 2003 5.511 5.922 5.511 5.635 2,674 +0.13(+2.39%)
Jun 17, 2003 5.429 5.503 5.388 5.503 46,440 +0.07(+1.21%)
Jun 16, 2003 5.388 5.511 5.347 5.437 29,541 +0.05(+0.92%)
Jun 13, 2003 5.347 5.421 5.347 5.388 5,227 +0.16(+3.15%)
Jun 12, 2003 5.223 5.223 5.223 5.223 243 -0.12(-2.31%)
Jun 11, 2003 5.347 5.347 5.347 5.347 1,337 +0.00(+0.00%)
Jun 10, 2003 5.347 5.347 5.347 5.347 486 +0.00(+0.00%)
Jun 09, 2003 5.347 5.347 5.347 5.347 1,945 -0.07(-1.37%)
Jun 06, 2003 5.363 5.421 5.363 5.421 1,094 +0.06(+1.06%)
Jun 05, 2003 5.364 5.364 5.364 5.364 0 +0.00(+0.00%)
Jun 04, 2003 5.264 5.388 5.264 5.364 1,945 +0.02(+0.32%)
Jun 03, 2003 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Jun 02, 2003 5.182 5.347 5.182 5.347 729 +0.16(+3.17%)
May 30, 2003 5.182 5.182 5.182 5.182 607 -0.16(-2.93%)
May 29, 2003 5.207 5.338 5.141 5.338 1,094 -0.07(-1.22%)
May 28, 2003 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 23, 2003 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 22, 2003 5.149 5.404 5.149 5.404 1,823 +0.06(+1.08%)
May 21, 2003 5.347 5.347 5.149 5.347 1,580 +0.00(+0.00%)
May 20, 2003 5.388 5.388 5.347 5.347 1,215 -0.06(-1.07%)
May 19, 2003 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 16, 2003 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 15, 2003 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 14, 2003 5.404 5.404 5.404 5.404 2,431 +0.08(+1.55%)
May 13, 2003 5.215 5.322 5.215 5.322 2,674 -0.15(-2.71%)
May 12, 2003 5.264 5.470 5.215 5.470 3,647 +0.11(+1.99%)
May 09, 2003 5.363 5.363 5.363 5.363 1,215 -0.02(-0.31%)
May 08, 2003 5.380 5.380 5.380 5.380 243 -0.10(-1.80%)
May 07, 2003 5.322 5.478 5.322 5.478 364 +0.09(+1.68%)
May 06, 2003 5.388 5.388 5.388 5.388 1,094 +0.10(+1.87%)
May 05, 2003 5.289 5.289 5.289 5.289 121 -0.10(-1.83%)
May 02, 2003 5.388 5.388 5.388 5.388 1,215 -0.04(-0.76%)
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.