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 29, 2016 8.063 8.144 8.058 8.128 1,987 +0.05(+0.66%)
Jul 27, 2016 8.076 8.074 8.074 8.074 1,957 +0.03(+0.41%)
Jul 26, 2016 8.059 8.065 8.032 8.041 1,890 -0.06(-0.75%)
Jul 25, 2016 8.102 8.102 8.032 8.102 8,274 -0.00(-0.02%)
Jul 22, 2016 8.162 8.162 8.093 8.103 2,755 -0.05(-0.62%)
Jul 21, 2016 8.041 8.154 8.041 8.154 2,694 +0.04(+0.55%)
Jul 20, 2016 8.076 8.109 8.076 8.109 415 +0.05(+0.64%)
Jul 19, 2016 8.106 8.106 8.041 8.058 5,023 +0.02(+0.22%)
Jul 18, 2016 8.110 8.148 8.024 8.041 13,239 +0.01(+0.11%)
Jul 15, 2016 8.076 8.124 8.032 8.032 5,832 -0.04(-0.54%)
Jul 14, 2016 7.997 8.145 7.997 8.076 4,144 -0.08(-0.96%)
Jul 13, 2016 8.197 8.197 8.015 8.154 13,163 +0.15(+1.83%)
Jul 12, 2016 8.050 8.050 7.994 8.007 889 +0.05(+0.65%)
Jul 11, 2016 8.206 8.206 7.947 7.955 23,224 -0.16(-1.92%)
Jul 08, 2016 8.162 8.168 8.111 8.111 5,441 -0.01(-0.10%)
Jul 07, 2016 8.111 8.119 8.076 8.119 1,755 -0.00(-0.00%)
Jul 05, 2016 8.136 8.136 8.119 8.119 6,413 -0.02(-0.25%)
Jul 01, 2016 8.119 8.140 8.140 8.140 926 +0.06(+0.79%)
Jun 30, 2016 8.085 8.136 8.076 8.076 5,169 +0.01(+0.11%)
Jun 29, 2016 7.998 8.085 7.990 8.067 3,663 +0.09(+1.08%)
Jun 28, 2016 7.981 7.981 7.981 7.981 1,759 -0.02(-0.21%)
Jun 27, 2016 8.059 8.085 7.981 7.998 10,467 -0.07(-0.91%)
Jun 24, 2016 8.085 8.085 7.998 8.072 4,458 +0.06(+0.70%)
Jun 23, 2016 8.076 8.076 8.007 8.015 916 +0.04(+0.54%)
Jun 22, 2016 7.972 7.972 7.972 7.972 471 -0.01(-0.11%)
Jun 21, 2016 8.015 8.084 7.981 7.981 1,923 +0.01(+0.11%)
Jun 20, 2016 7.903 8.076 7.861 7.972 4,604 -0.13(-1.60%)
Jun 17, 2016 7.860 8.102 7.843 8.102 5,615 +0.15(+1.85%)
Jun 16, 2016 7.938 8.021 7.851 7.955 3,746 +0.10(+1.21%)
Jun 15, 2016 7.860 7.860 7.860 7.860 180 -0.10(-1.19%)
Jun 14, 2016 7.895 7.998 7.864 7.955 5,288 +0.10(+1.21%)
Jun 13, 2016 7.877 8.171 7.851 7.860 5,585 -0.03(-0.33%)
Jun 10, 2016 7.912 8.102 7.869 7.886 7,616 -0.03(-0.33%)
Jun 09, 2016 8.335 8.345 7.817 7.912 6,714 -0.06(-0.76%)
Jun 08, 2016 8.059 8.560 7.972 7.972 10,769 +0.00(+0.00%)
Jun 07, 2016 8.050 8.155 7.903 7.972 16,700 +0.08(+0.98%)
Jun 06, 2016 8.102 8.102 7.869 7.895 4,811 -0.01(-0.11%)
Jun 03, 2016 7.955 7.955 7.869 7.903 1,314 +0.15(+1.89%)
Jun 02, 2016 7.661 7.990 7.661 7.756 13,904 +0.10(+1.24%)
Jun 01, 2016 7.667 7.687 7.558 7.661 3,670 -0.06(-0.77%)
May 31, 2016 7.648 7.730 7.648 7.721 2,533 +0.01(+0.10%)
May 27, 2016 7.428 7.713 7.713 7.713 7,062 +0.37(+5.06%)
May 26, 2016 7.496 7.496 7.342 7.342 919 -0.19(-2.52%)
May 25, 2016 7.342 7.532 7.342 7.532 3,092 +0.18(+2.47%)
May 24, 2016 7.394 7.394 7.350 7.350 3,088 -0.00(-0.00%)
May 23, 2016 7.394 7.394 7.351 7.351 881 -0.04(-0.57%)
May 20, 2016 7.428 7.428 7.385 7.393 3,059 -0.03(-0.36%)
May 19, 2016 7.471 7.471 7.350 7.420 3,132 +0.08(+1.06%)
May 18, 2016 7.160 7.485 7.160 7.342 22,003 +0.18(+2.53%)
May 17, 2016 7.195 7.338 6.937 7.160 4,680 -0.03(-0.48%)
May 16, 2016 7.134 7.316 6.910 7.195 11,369 -0.03(-0.48%)
May 13, 2016 7.420 8.086 7.186 7.229 11,195 -0.19(-2.56%)
May 12, 2016 7.549 7.549 7.359 7.420 7,347 -0.69(-8.52%)
May 11, 2016 8.188 8.619 8.111 8.111 12,073 -0.06(-0.74%)
May 10, 2016 7.817 8.171 7.787 8.171 23,090 +0.35(+4.53%)
May 09, 2016 7.938 7.938 7.683 7.817 42,663 -0.06(-0.80%)
May 06, 2016 7.834 8.028 7.730 7.880 47,175 +0.19(+2.50%)
May 05, 2016 7.981 7.981 7.670 7.687 12,741 -0.31(-3.89%)
May 04, 2016 7.990 8.024 7.990 7.998 649 +0.00(+0.00%)
May 03, 2016 7.998 7.998 7.877 7.998 7,646 +0.01(+0.09%)
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.