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 5.913 6.412 5.831 6.029 20,129 +0.19(+3.34%)
Aug 30, 2017 5.842 5.842 5.834 5.834 892 +0.06(+1.01%)
Aug 29, 2017 5.699 5.817 5.699 5.776 1,678 +0.06(+1.03%)
Aug 28, 2017 5.545 5.770 5.545 5.717 2,471 +0.07(+1.26%)
Aug 25, 2017 5.422 5.648 5.422 5.645 2,040 +0.11(+1.93%)
Aug 24, 2017 5.529 5.566 5.452 5.538 6,538 +0.01(+0.16%)
Aug 23, 2017 5.360 5.529 5.119 5.529 22,362 +0.11(+2.12%)
Aug 22, 2017 5.339 5.414 5.339 5.414 4,545 +0.07(+1.38%)
Aug 21, 2017 5.253 5.426 5.226 5.341 18,512 -0.19(-3.47%)
Aug 18, 2017 5.441 5.533 5.270 5.533 7,214 +0.05(+0.97%)
Aug 17, 2017 5.396 5.480 5.396 5.480 747 -0.01(-0.17%)
Aug 16, 2017 5.361 5.489 5.361 5.489 1,158 -0.02(-0.34%)
Aug 15, 2017 5.326 5.519 5.290 5.508 4,341 +0.20(+3.76%)
Aug 14, 2017 5.184 5.352 5.184 5.308 31,528 +0.06(+1.18%)
Aug 11, 2017 5.166 5.246 5.166 5.246 12,989 +0.03(+0.51%)
Aug 10, 2017 4.954 5.308 4.954 5.219 16,956 -0.03(-0.51%)
Aug 08, 2017 5.246 5.246 5.246 126 -0.04(-0.67%)
Aug 07, 2017 5.441 5.441 5.247 5.281 1,007 +0.02(+0.37%)
Aug 04, 2017 5.246 5.565 5.246 5.262 671 +0.01(+0.13%)
Aug 03, 2017 5.352 5.582 5.255 5.255 3,316 -0.10(-1.82%)
Aug 02, 2017 5.379 5.379 5.352 5.352 826 -0.27(-4.72%)
Aug 01, 2017 5.352 5.617 5.352 5.617 360 +0.28(+5.31%)
Jul 31, 2017 5.334 5.334 5.334 5.334 1,164 -0.00(-0.00%)
Jul 28, 2017 5.335 5.335 5.335 5.335 1,379 -0.01(-0.10%)
Jul 27, 2017 5.600 5.609 5.340 5.340 1,500 -0.04(-0.72%)
Jul 25, 2017 5.379 5.379 5.379 33 -0.11(-1.94%)
Jul 24, 2017 5.520 5.520 5.352 5.485 8,399 +0.00(+0.00%)
Jul 21, 2017 5.379 5.566 5.352 5.485 2,627 +0.12(+2.31%)
Jul 20, 2017 5.308 5.396 5.308 5.361 11,354 +0.12(+2.23%)
Jul 19, 2017 5.273 5.494 5.238 5.244 7,982 -0.13(-2.34%)
Jul 18, 2017 5.069 5.370 5.069 5.370 5,824 +0.30(+5.93%)
Jul 17, 2017 5.069 5.069 5.069 5.069 311 -0.10(-1.88%)
Jul 14, 2017 4.954 5.255 4.954 5.166 28,920 +0.16(+3.14%)
Jul 13, 2017 5.007 5.009 4.998 5.009 1,322 +0.00(+0.04%)
Jul 12, 2017 4.972 5.117 4.972 5.007 1,770 +0.00(+0.00%)
Jul 11, 2017 5.163 5.163 5.007 5.007 20,378 -0.08(-1.57%)
Jul 10, 2017 5.158 5.334 5.032 5.087 18,980 -0.11(-2.04%)
Jul 07, 2017 5.401 5.401 5.131 5.193 17,522 -0.03(-0.51%)
Jul 06, 2017 5.264 5.267 5.219 5.219 5,486 -0.10(-1.83%)
Jul 05, 2017 5.423 5.430 5.317 5.317 6,910 -0.04(-0.66%)
Jul 03, 2017 5.358 5.396 5.352 5.352 4,236 +0.00(+0.00%)
Jun 30, 2017 5.352 5.352 5.334 5.352 2,974 +0.03(+0.50%)
Jun 29, 2017 5.361 5.441 5.326 5.326 12,568 -0.04(-0.66%)
Jun 28, 2017 5.653 5.653 5.361 5.361 11,396 -0.07(-1.30%)
Jun 27, 2017 5.432 5.432 5.432 5.432 240 +0.01(+0.17%)
Jun 26, 2017 5.786 5.842 5.396 5.423 19,023 +0.01(+0.16%)
Jun 23, 2017 5.441 5.485 5.360 5.414 9,851 -0.10(-1.77%)
Jun 22, 2017 5.334 5.848 5.334 5.511 17,215 +0.18(+3.47%)
Jun 21, 2017 5.326 5.334 5.326 5.327 612 -0.03(-0.48%)
Jun 20, 2017 5.396 5.441 5.352 5.352 10,537 +0.00(+0.00%)
Jun 19, 2017 5.352 5.352 5.352 5.352 1,001 +0.03(+0.50%)
Jun 16, 2017 5.352 5.352 5.326 5.326 2,633 -0.12(-2.20%)
Jun 14, 2017 5.446 5.446 5.446 70 +0.14(+2.59%)
Jun 13, 2017 5.449 5.449 5.219 5.308 2,964 -0.14(-2.63%)
Jun 12, 2017 5.131 5.451 5.131 5.451 14,434 +0.40(+7.93%)
Jun 09, 2017 5.308 5.370 5.043 5.051 6,482 -0.32(-5.91%)
Jun 07, 2017 5.368 5.368 5.368 0 +0.04(+0.80%)
Jun 05, 2017 5.326 5.326 5.326 12 -0.06(-1.15%)
Jun 02, 2017 5.352 5.388 5.352 5.388 1,598 +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.