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 (%)
Aug 31, 2012 4.847 4.855 4.699 4.830 26,242 -0.09(-1.84%)
Aug 30, 2012 4.962 4.962 4.919 4.921 3,717 -0.01(-0.17%)
Aug 29, 2012 4.945 4.970 4.765 4.929 5,118 +0.27(+5.82%)
Aug 27, 2012 4.436 4.732 4.436 4.658 25,743 +0.28(+6.38%)
Aug 24, 2012 4.748 4.748 4.379 4.379 37,945 -0.37(-7.79%)
Aug 23, 2012 4.748 4.748 4.724 4.748 2,227 -0.06(-1.20%)
Aug 22, 2012 4.904 4.904 4.806 4.806 2,989 -0.04(-0.85%)
Aug 21, 2012 5.093 5.093 4.814 4.847 6,628 -0.25(-4.84%)
Aug 20, 2012 5.118 5.126 4.962 5.093 5,044 -0.03(-0.64%)
Aug 17, 2012 5.126 5.126 4.913 5.126 14,118 +0.00(+0.00%)
Aug 16, 2012 4.954 5.126 4.937 5.126 23,039 +0.32(+6.67%)
Aug 15, 2012 5.003 5.003 4.806 4.806 7,637 -0.12(-2.50%)
Aug 14, 2012 4.995 4.995 4.872 4.929 18,309 +0.02(+0.50%)
Aug 13, 2012 4.929 4.962 4.724 4.904 11,399 -0.02(-0.50%)
Aug 10, 2012 4.921 4.954 4.666 4.929 19,264 +0.00(+0.00%)
Aug 09, 2012 4.666 5.126 4.641 4.929 12,929 +0.26(+5.63%)
Aug 08, 2012 4.543 4.674 4.543 4.666 8,416 +0.02(+0.53%)
Aug 07, 2012 4.518 4.641 4.518 4.641 7,455 +0.25(+5.61%)
Aug 06, 2012 4.502 4.600 4.379 4.395 24,376 -0.09(-2.01%)
Aug 03, 2012 4.444 4.502 4.436 4.485 898 -0.00(-0.00%)
Aug 02, 2012 4.140 4.501 4.140 4.485 1,560 +0.13(+3.02%)
Aug 01, 2012 4.354 4.534 4.354 4.354 8,065 +0.03(+0.59%)
Jul 31, 2012 4.124 4.346 4.068 4.329 2,642 +0.20(+4.75%)
Jul 30, 2012 4.181 4.337 4.067 4.132 26,004 -0.05(-1.18%)
Jul 27, 2012 4.181 4.181 4.181 4.181 1,095 +0.03(+0.79%)
Jul 26, 2012 4.205 4.214 4.108 4.149 4,522 -0.13(-3.02%)
Jul 25, 2012 4.518 4.518 4.239 4.278 20,128 -0.28(-6.17%)
Jul 24, 2012 4.559 4.559 4.559 4.559 608 +0.00(+0.00%)
Jul 23, 2012 4.494 4.559 4.305 4.559 5,068 +0.02(+0.54%)
Jul 20, 2012 4.625 4.625 4.313 4.535 7,251 -0.04(-0.90%)
Jul 19, 2012 4.559 4.707 4.543 4.576 2,424 +0.01(+0.18%)
Jul 18, 2012 4.707 4.707 4.559 4.568 20,001 -0.11(-2.42%)
Jul 17, 2012 4.518 4.724 4.518 4.681 6,547 +0.17(+3.74%)
Jul 16, 2012 4.633 4.658 4.477 4.512 25,195 -0.14(-3.03%)
Jul 13, 2012 4.707 4.707 4.653 4.653 1,573 -0.05(-1.15%)
Jul 12, 2012 4.707 4.707 4.559 4.707 3,447 -0.01(-0.17%)
Jul 11, 2012 4.707 4.724 4.683 4.715 8,046 +0.16(+3.42%)
Jul 10, 2012 4.650 4.650 4.559 4.559 5,623 -0.06(-1.25%)
Jul 09, 2012 4.370 4.724 4.370 4.617 38,669 +0.35(+8.29%)
Jul 06, 2012 4.124 4.313 4.091 4.264 8,557 +0.14(+3.39%)
Jul 05, 2012 4.313 4.362 4.042 4.124 17,289 -0.16(-3.78%)
Jul 03, 2012 4.249 4.288 4.190 4.286 3,833 +0.32(+8.01%)
Jul 02, 2012 4.214 4.231 3.886 3.968 20,413 -0.18(-4.36%)
Jun 29, 2012 4.157 4.190 3.952 4.149 6,141 +0.25(+6.32%)
Jun 28, 2012 4.066 4.066 3.902 3.902 12,480 -0.15(-3.65%)
Jun 27, 2012 4.035 4.066 4.035 4.050 2,225 -0.02(-0.40%)
Jun 26, 2012 3.910 4.108 3.910 4.066 5,769 +0.12(+2.95%)
Jun 25, 2012 4.001 4.190 3.902 3.950 31,988 -0.12(-2.87%)
Jun 22, 2012 3.804 4.165 3.789 4.066 30,256 +0.29(+7.67%)
Jun 21, 2012 3.541 3.828 3.541 3.777 6,987 +0.20(+5.45%)
Jun 20, 2012 3.795 3.795 3.582 3.582 9,402 -0.16(-4.18%)
Jun 19, 2012 3.762 3.771 3.738 3.738 16,499 +0.02(+0.44%)
Jun 18, 2012 3.672 3.721 3.672 3.721 1,633 +0.07(+1.80%)
Jun 15, 2012 3.614 3.656 3.575 3.656 5,808 +0.00(+0.00%)
Jun 14, 2012 3.491 3.689 3.491 3.656 3,560 +0.04(+1.14%)
Jun 13, 2012 3.615 3.721 3.615 3.615 2,797 +0.01(+0.23%)
Jun 12, 2012 3.697 3.697 3.491 3.606 4,822 -0.11(-2.92%)
Jun 11, 2012 3.656 3.771 3.656 3.715 4,628 +0.22(+6.40%)
Jun 08, 2012 3.623 3.623 3.491 3.491 486 -0.13(-3.63%)
Jun 07, 2012 3.623 3.623 3.623 3.623 365 +0.01(+0.23%)
Jun 06, 2012 3.623 3.623 3.615 3.615 1,825 +0.04(+1.15%)
Jun 05, 2012 3.615 3.615 3.574 3.574 2,286 +0.00(+0.00%)
Jun 04, 2012 3.598 3.689 3.491 3.574 21,262 -0.02(-0.46%)
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.