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 (%)
Aug 31, 2017 5.921 6.421 5.838 6.037 20,103 +0.20(+3.34%)
Aug 30, 2017 5.849 5.849 5.842 5.842 891 +0.06(+1.01%)
Aug 29, 2017 5.706 5.824 5.706 5.783 1,676 +0.06(+1.03%)
Aug 28, 2017 5.553 5.778 5.553 5.724 2,468 +0.07(+1.26%)
Aug 25, 2017 5.429 5.655 5.429 5.653 2,038 +0.11(+1.93%)
Aug 24, 2017 5.537 5.573 5.459 5.545 6,529 +0.01(+0.16%)
Aug 23, 2017 5.367 5.537 5.126 5.537 22,333 +0.12(+2.12%)
Aug 22, 2017 5.346 5.421 5.346 5.421 4,539 +0.07(+1.38%)
Aug 21, 2017 5.260 5.433 5.233 5.347 18,488 -0.19(-3.47%)
Aug 18, 2017 5.448 5.540 5.276 5.540 7,205 +0.05(+0.97%)
Aug 17, 2017 5.403 5.487 5.403 5.487 746 -0.01(-0.17%)
Aug 16, 2017 5.368 5.496 5.368 5.496 1,157 -0.02(-0.34%)
Aug 15, 2017 5.332 5.526 5.297 5.515 4,336 +0.20(+3.76%)
Aug 14, 2017 5.191 5.359 5.191 5.315 31,488 +0.06(+1.18%)
Aug 11, 2017 5.173 5.253 5.173 5.253 12,972 +0.03(+0.51%)
Aug 10, 2017 4.960 5.315 4.960 5.226 16,935 -0.03(-0.51%)
Aug 08, 2017 5.253 5.253 5.253 126 -0.04(-0.67%)
Aug 07, 2017 5.448 5.448 5.253 5.288 1,005 +0.02(+0.37%)
Aug 04, 2017 5.253 5.572 5.253 5.269 670 +0.01(+0.13%)
Aug 03, 2017 5.359 5.590 5.262 5.262 3,312 -0.10(-1.82%)
Aug 02, 2017 5.386 5.386 5.359 5.359 825 -0.27(-4.72%)
Aug 01, 2017 5.359 5.625 5.359 5.625 360 +0.28(+5.31%)
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%)
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.