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 (%)
Sep 30, 2003 7.700 7.700 7.700 7.700 700 +0.05(+0.65%)
Sep 29, 2003 7.670 7.670 7.550 7.650 5,950 -0.05(-0.65%)
Sep 26, 2003 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Sep 25, 2003 7.700 7.710 7.700 7.700 2,800 +0.00(+0.00%)
Sep 24, 2003 7.730 7.760 7.730 7.700 8,145 -0.01(-0.13%)
Sep 23, 2003 7.960 7.990 7.710 7.710 895 -0.24(-3.02%)
Sep 22, 2003 7.950 7.950 7.950 7.950 600 -0.04(-0.50%)
Sep 19, 2003 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 18, 2003 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 17, 2003 7.849 7.990 7.849 7.990 979 +0.14(+1.78%)
Sep 16, 2003 7.560 7.850 7.550 7.850 4,200 +0.28(+3.70%)
Sep 15, 2003 7.830 7.830 7.570 7.570 700 +0.01(+0.13%)
Sep 12, 2003 7.560 7.560 7.560 7.560 600 +0.01(+0.13%)
Sep 11, 2003 7.670 7.670 7.550 7.550 900 -0.13(-1.69%)
Sep 10, 2003 7.810 7.810 7.680 7.680 900 -0.07(-0.90%)
Sep 09, 2003 7.700 7.880 7.700 7.750 1,400 -0.05(-0.64%)
Sep 08, 2003 7.790 7.920 7.790 7.800 1,600 +0.00(+0.00%)
Sep 05, 2003 7.830 7.830 7.720 7.800 1,700 -0.04(-0.51%)
Sep 04, 2003 7.610 7.840 7.601 7.840 900 +0.03(+0.38%)
Sep 03, 2003 7.810 7.810 7.810 7.810 100 -0.02(-0.26%)
Sep 02, 2003 7.860 8.070 7.521 7.830 3,600 -0.18(-2.25%)
Aug 29, 2003 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Aug 28, 2003 8.170 8.251 7.550 8.010 17,100 -0.27(-3.26%)
Aug 27, 2003 8.100 8.480 8.010 8.280 1,600 -0.02(-0.23%)
Aug 26, 2003 8.510 8.510 8.299 8.299 1,100 -0.20(-2.36%)
Aug 25, 2003 8.820 8.870 8.500 8.500 5,100 -0.10(-1.16%)
Aug 22, 2003 9.000 9.000 8.600 8.600 2,500 -0.40(-4.44%)
Aug 21, 2003 9.000 9.000 8.880 9.000 2,300 -0.10(-1.10%)
Aug 20, 2003 9.100 9.190 8.900 9.100 27,400 +0.00(+0.00%)
Aug 19, 2003 10.21 10.21 8.600 9.100 9,600 +0.91(+11.11%)
Aug 18, 2003 7.550 8.190 7.540 8.190 11,200 +0.75(+10.08%)
Aug 15, 2003 7.050 7.440 7.050 7.440 1,000 +0.09(+1.22%)
Aug 14, 2003 7.150 7.890 7.150 7.350 12,100 +0.25(+3.52%)
Aug 13, 2003 6.850 7.100 6.850 7.100 2,100 +0.25(+3.65%)
Aug 12, 2003 6.838 6.850 6.838 6.850 1,400 -0.10(-1.44%)
Aug 11, 2003 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 08, 2003 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 07, 2003 6.950 6.950 6.950 6.950 100 -0.08(-1.14%)
Aug 06, 2003 6.830 7.030 6.830 7.030 900 +0.32(+4.77%)
Aug 05, 2003 6.710 6.710 6.710 6.710 100 -0.13(-1.90%)
Aug 04, 2003 6.710 6.840 6.710 6.840 200 -0.06(-0.87%)
Aug 01, 2003 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 31, 2003 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 30, 2003 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 29, 2003 6.920 6.920 6.900 6.900 1,000 -0.02(-0.29%)
Jul 28, 2003 6.920 6.920 6.610 6.920 500 +0.14(+2.06%)
Jul 25, 2003 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Jul 24, 2003 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Jul 23, 2003 6.610 6.780 6.610 6.780 400 +0.18(+2.73%)
Jul 22, 2003 6.620 6.790 6.600 6.600 4,200 -0.13(-1.93%)
Jul 21, 2003 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Jul 18, 2003 6.950 7.200 6.730 6.730 1,200 -0.22(-3.17%)
Jul 17, 2003 6.720 6.950 6.720 6.950 2,600 +0.18(+2.66%)
Jul 16, 2003 6.770 6.770 6.770 6.770 1,800 -0.06(-0.88%)
Jul 15, 2003 6.850 6.850 6.830 6.830 10,200 -0.04(-0.58%)
Jul 14, 2003 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
Jul 11, 2003 6.600 6.870 6.600 6.870 500 -0.08(-1.15%)
Jul 10, 2003 6.560 6.950 6.560 6.950 1,200 +0.25(+3.73%)
Jul 09, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 08, 2003 6.550 6.700 6.550 6.700 1,800 +0.10(+1.52%)
Jul 07, 2003 6.530 6.600 6.470 6.600 700 -0.10(-1.49%)
Jul 03, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 02, 2003 6.700 6.700 6.700 6.700 600 +0.10(+1.52%)
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.