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 (%)
Jul 29, 2011 3.894 4.009 3.861 4.009 3,589 +0.12(+3.17%)
Jul 28, 2011 4.042 4.058 3.886 3.886 2,191 -0.16(-3.86%)
Jul 27, 2011 4.091 4.091 3.869 4.042 6,041 -0.04(-1.01%)
Jul 26, 2011 4.083 4.090 4.031 4.083 6,012 -0.01(-0.20%)
Jul 25, 2011 4.066 4.091 4.062 4.091 10,092 +0.02(+0.60%)
Jul 22, 2011 4.067 4.068 4.058 4.067 8,216 +0.01(+0.21%)
Jul 21, 2011 4.058 4.058 4.034 4.058 6,238 -0.00(-0.00%)
Jul 20, 2011 3.984 4.058 3.984 4.058 5,978 +0.03(+0.82%)
Jul 19, 2011 3.902 4.025 3.900 4.025 10,382 +0.12(+3.16%)
Jul 18, 2011 3.795 3.902 3.795 3.902 7,399 +0.09(+2.37%)
Jul 15, 2011 3.877 3.902 3.812 3.812 4,725 -0.05(-1.33%)
Jul 14, 2011 3.902 3.902 3.861 3.863 2,301 -0.04(-1.00%)
Jul 13, 2011 3.902 3.902 3.902 3.902 395 +0.00(+0.00%)
Jul 12, 2011 3.795 3.902 3.795 3.902 2,507 +0.02(+0.42%)
Jul 11, 2011 3.902 3.902 3.804 3.886 18,440 +0.02(+0.64%)
Jul 08, 2011 3.861 3.861 3.861 3.861 486 +0.00(+0.00%)
Jul 07, 2011 3.886 3.902 3.861 3.861 3,043 +0.00(+0.02%)
Jul 06, 2011 3.779 3.902 3.779 3.860 4,923 +0.11(+3.05%)
Jul 05, 2011 3.656 3.861 3.656 3.746 7,356 +0.09(+2.47%)
Jul 01, 2011 3.574 3.656 3.574 3.656 2,027 +0.05(+1.37%)
Jun 30, 2011 3.606 3.672 3.606 3.606 973 +0.01(+0.25%)
Jun 29, 2011 3.680 3.738 3.597 3.597 1,046 -0.08(-2.25%)
Jun 28, 2011 3.761 3.761 3.603 3.680 1,065 -0.01(-0.22%)
Jun 27, 2011 3.631 3.771 3.574 3.689 9,616 +0.05(+1.51%)
Jun 24, 2011 3.623 3.634 3.598 3.634 517 -0.10(-2.79%)
Jun 23, 2011 3.779 3.779 3.738 3.738 1,750 -0.00(-0.00%)
Jun 22, 2011 3.705 3.779 3.685 3.738 4,747 -0.04(-1.08%)
Jun 21, 2011 3.680 3.779 3.680 3.779 11,284 +0.19(+5.26%)
Jun 20, 2011 3.598 3.606 3.590 3.590 9,827 -0.01(-0.23%)
Jun 17, 2011 3.746 3.779 3.598 3.598 10,637 -0.13(-3.52%)
Jun 16, 2011 3.746 3.746 3.680 3.730 2,723 -0.09(-2.37%)
Jun 15, 2011 3.730 3.820 3.721 3.820 2,684 +0.10(+2.65%)
Jun 14, 2011 3.689 3.721 3.623 3.721 7,756 +0.09(+2.49%)
Jun 13, 2011 3.623 3.730 3.590 3.631 17,925 -0.02(-0.45%)
Jun 10, 2011 3.697 3.697 3.590 3.647 2,116 -0.03(-0.89%)
Jun 09, 2011 3.631 3.697 3.590 3.680 5,679 +0.05(+1.36%)
Jun 08, 2011 3.631 3.634 3.631 3.631 681 -0.00(-0.08%)
Jun 07, 2011 3.656 3.656 3.634 3.634 4,111 -0.01(-0.37%)
Jun 06, 2011 3.590 3.738 3.590 3.647 18,608 -0.01(-0.22%)
Jun 03, 2011 3.656 3.656 3.656 3.656 216 +0.00(+0.00%)
May 24, 2011 3.615 3.656 3.606 3.656 2,535 +0.05(+1.36%)
May 23, 2011 3.598 3.656 3.598 3.606 7,825 +0.03(+0.92%)
May 20, 2011 3.689 3.697 3.574 3.574 2,861 -0.04(-1.14%)
May 19, 2011 3.598 3.704 3.352 3.615 27,269 +0.04(+1.15%)
May 18, 2011 3.738 3.738 3.549 3.574 9,519 -0.12(-3.31%)
May 17, 2011 3.738 3.750 3.631 3.696 68,537 -0.05(-1.34%)
May 16, 2011 3.631 3.787 3.631 3.746 5,609 +0.11(+3.17%)
May 13, 2011 3.730 3.795 3.606 3.631 3,976 -0.02(-0.45%)
May 12, 2011 3.565 3.820 3.562 3.647 70,323 +0.36(+11.00%)
May 11, 2011 3.286 3.286 3.253 3.286 8,989 +0.01(+0.25%)
May 10, 2011 3.196 3.278 3.196 3.278 9,268 +0.10(+3.19%)
May 09, 2011 3.196 3.196 3.130 3.176 1,373 -0.02(-0.60%)
May 06, 2011 3.130 3.196 3.130 3.196 639 +0.10(+3.18%)
May 05, 2011 3.187 3.187 3.097 3.097 1,594 -0.02(-0.79%)
May 04, 2011 3.175 3.175 3.122 3.122 1,929 -0.02(-0.52%)
May 03, 2011 3.171 3.187 3.138 3.138 4,138 -0.01(-0.18%)
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.