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 31, 2017 5.341 5.341 5.341 5.341 1,162 -0.00(-0.00%)
Jul 28, 2017 5.341 5.341 5.341 5.341 1,377 -0.01(-0.10%)
Jul 27, 2017 5.607 5.616 5.347 5.347 1,498 -0.04(-0.72%)
Jul 25, 2017 5.386 5.386 5.386 33 -0.11(-1.94%)
Jul 24, 2017 5.527 5.527 5.359 5.492 8,389 +0.00(+0.00%)
Jul 21, 2017 5.386 5.573 5.359 5.492 2,623 +0.12(+2.31%)
Jul 20, 2017 5.315 5.403 5.315 5.368 11,340 +0.12(+2.23%)
Jul 19, 2017 5.279 5.501 5.245 5.251 7,972 -0.13(-2.34%)
Jul 18, 2017 5.076 5.377 5.076 5.377 5,817 +0.30(+5.93%)
Jul 17, 2017 5.076 5.076 5.076 5.076 311 -0.10(-1.88%)
Jul 14, 2017 4.960 5.262 4.960 5.173 28,883 +0.16(+3.14%)
Jul 13, 2017 5.014 5.016 5.005 5.016 1,320 +0.00(+0.04%)
Jul 12, 2017 4.978 5.123 4.978 5.014 1,767 +0.00(+0.00%)
Jul 11, 2017 5.170 5.170 5.014 5.014 20,352 -0.08(-1.57%)
Jul 10, 2017 5.164 5.341 5.039 5.093 18,955 -0.11(-2.04%)
Jul 07, 2017 5.408 5.408 5.138 5.200 17,499 -0.03(-0.51%)
Jul 06, 2017 5.270 5.274 5.226 5.226 5,479 -0.10(-1.83%)
Jul 05, 2017 5.430 5.437 5.324 5.324 6,901 -0.04(-0.66%)
Jul 03, 2017 5.364 5.403 5.359 5.359 4,231 +0.00(+0.00%)
Jun 30, 2017 5.359 5.359 5.341 5.359 2,970 +0.03(+0.50%)
Jun 29, 2017 5.368 5.448 5.332 5.332 12,552 -0.04(-0.66%)
Jun 28, 2017 5.660 5.660 5.368 5.368 11,381 -0.07(-1.30%)
Jun 27, 2017 5.439 5.439 5.439 5.439 240 +0.01(+0.17%)
Jun 26, 2017 5.793 5.849 5.403 5.430 18,998 +0.01(+0.16%)
Jun 23, 2017 5.448 5.492 5.367 5.421 9,838 -0.10(-1.77%)
Jun 22, 2017 5.341 5.855 5.341 5.519 17,193 +0.19(+3.47%)
Jun 21, 2017 5.333 5.341 5.333 5.333 611 -0.03(-0.48%)
Jun 20, 2017 5.403 5.448 5.359 5.359 10,523 +0.00(+0.00%)
Jun 19, 2017 5.359 5.359 5.359 5.359 1,000 +0.03(+0.50%)
Jun 16, 2017 5.359 5.359 5.332 5.332 2,630 -0.12(-2.20%)
Jun 14, 2017 5.453 5.453 5.453 69 +0.14(+2.59%)
Jun 13, 2017 5.456 5.456 5.226 5.315 2,961 -0.14(-2.63%)
Jun 12, 2017 5.138 5.458 5.138 5.458 14,416 +0.40(+7.93%)
Jun 09, 2017 5.315 5.377 5.049 5.057 6,474 -0.32(-5.91%)
Jun 07, 2017 5.375 5.375 5.375 0 +0.04(+0.80%)
Jun 05, 2017 5.332 5.332 5.332 12 -0.06(-1.15%)
Jun 02, 2017 5.359 5.394 5.359 5.394 1,596 +0.04(+0.66%)
Jun 01, 2017 5.320 5.580 5.315 5.359 4,784 +0.03(+0.56%)
May 31, 2017 5.315 5.563 5.315 5.329 1,166 +0.01(+0.26%)
May 30, 2017 5.406 5.406 5.315 5.315 3,694 -0.14(-2.58%)
May 26, 2017 5.368 5.456 5.368 5.456 2,453 -0.02(-0.43%)
May 25, 2017 5.465 5.480 5.465 5.480 1,906 +0.02(+0.33%)
May 24, 2017 5.554 5.554 5.315 5.462 3,595 -0.09(-1.65%)
May 23, 2017 5.332 5.554 5.270 5.554 3,140 +0.19(+3.64%)
May 22, 2017 5.572 5.572 5.315 5.359 18,855 -0.13(-2.42%)
May 19, 2017 5.634 5.634 5.492 5.492 6,480 -0.01(-0.16%)
May 18, 2017 5.891 5.891 5.456 5.501 25,556 -0.08(-1.43%)
May 17, 2017 5.501 5.580 5.479 5.580 28,739 -0.07(-1.25%)
May 16, 2017 5.818 5.914 5.510 5.651 25,656 +0.07(+1.27%)
May 15, 2017 5.721 5.932 5.365 5.580 53,585 -0.26(-4.44%)
May 12, 2017 5.713 5.840 5.665 5.840 7,281 +0.13(+2.23%)
May 11, 2017 5.818 5.844 5.712 5.712 28,383 -0.12(-2.11%)
May 09, 2017 5.835 5.835 5.835 185 +0.00(+0.00%)
May 08, 2017 5.892 5.892 5.765 5.835 4,066 -0.10(-1.63%)
May 04, 2017 5.932 5.932 5.932 6 +0.11(+1.81%)
May 03, 2017 5.897 5.976 5.827 5.827 4,899 -0.16(-2.64%)
May 02, 2017 5.985 5.985 5.985 5.985 4,317 -0.03(-0.44%)
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.