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 (%)
Sep 30, 2008 1.884 1.884 1.755 1.851 2,980 +0.16(+9.22%)
Sep 29, 2008 1.982 1.986 1.694 1.694 4,011 -0.31(-15.37%)
Sep 26, 2008 2.007 2.007 2.002 2.002 2,557 -0.18(-8.15%)
Sep 25, 2008 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Sep 24, 2008 2.180 2.180 2.180 2.180 364 +0.00(+0.18%)
Sep 23, 2008 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Sep 22, 2008 1.982 2.176 1.982 2.176 4,582 +0.20(+10.21%)
Sep 19, 2008 1.974 2.229 1.974 1.974 16,083 +0.00(+0.00%)
Sep 18, 2008 1.974 1.974 1.974 1.974 486 -0.00(-0.00%)
Sep 17, 2008 1.974 1.974 1.974 1.974 370 -0.19(-8.74%)
Sep 16, 2008 2.163 2.163 2.163 2.163 0 +0.00(+0.00%)
Sep 15, 2008 2.155 2.180 2.155 2.163 5,713 +0.02(+1.15%)
Sep 12, 2008 2.139 2.139 2.139 2.139 522 +0.07(+3.26%)
Sep 10, 2008 2.073 2.071 2.071 2.071 0 +0.00(+0.00%)
Sep 09, 2008 2.056 2.071 2.056 2.071 1,702 +0.01(+0.72%)
Sep 08, 2008 2.056 2.056 2.056 2.056 357 -0.11(-4.94%)
Sep 05, 2008 2.180 2.180 2.163 2.163 1,517 -0.06(-2.59%)
Sep 04, 2008 2.221 2.221 2.221 2.221 0 +0.00(+0.00%)
Sep 03, 2008 2.172 2.221 2.172 2.221 863 +0.21(+10.66%)
Sep 02, 2008 2.007 2.007 2.007 2.007 243 +0.00(+0.00%)
Aug 29, 2008 2.007 2.007 2.007 2.007 2,431 -0.05(-2.40%)
Aug 27, 2008 2.056 2.056 2.056 2.056 0 +0.00(+0.00%)
Aug 26, 2008 1.999 2.106 1.999 2.056 45,715 +0.07(+3.30%)
Aug 25, 2008 1.991 1.991 1.991 1.991 607 -0.05(-2.42%)
Aug 22, 2008 2.040 2.040 2.040 2.040 10,941 -0.08(-3.88%)
Aug 21, 2008 2.122 2.130 2.122 2.122 13,980 +0.03(+1.57%)
Aug 20, 2008 2.089 2.089 2.089 2.089 0 +0.00(+0.00%)
Aug 19, 2008 2.089 2.089 2.089 2.089 158 -0.01(-0.39%)
Aug 18, 2008 2.081 2.207 2.081 2.098 3,503 +0.03(+1.59%)
Aug 15, 2008 2.056 2.065 2.056 2.065 2,066 +0.01(+0.40%)
Aug 14, 2008 2.278 2.279 2.056 2.056 12,643 -0.22(-9.75%)
Aug 13, 2008 2.278 2.278 2.278 2.278 243 +0.19(+8.88%)
Aug 12, 2008 1.974 2.303 1.974 2.093 4,487 +0.12(+6.00%)
Aug 11, 2008 1.703 1.974 1.703 1.974 1,337 +0.27(+15.94%)
Aug 08, 2008 2.015 2.056 1.703 1.703 19,287 -0.31(-15.51%)
Aug 07, 2008 2.015 2.015 2.015 2.015 0 +0.00(+0.00%)
Aug 06, 2008 2.056 2.056 2.015 2.015 22,964 +0.03(+1.66%)
Aug 05, 2008 2.221 2.305 1.859 1.982 94,475 -0.18(-8.36%)
Aug 04, 2008 2.468 2.468 2.163 2.163 3,309 -0.32(-12.91%)
Aug 01, 2008 2.484 2.484 2.484 2.484 1,198 +0.00(+0.00%)
Jul 31, 2008 2.484 2.484 2.484 2.484 243 +0.00(+0.00%)
Jul 30, 2008 2.533 2.533 2.484 2.484 528 -0.05(-1.95%)
Jul 29, 2008 2.533 2.705 2.533 2.533 3,090 -0.02(-0.96%)
Jul 28, 2008 2.558 2.558 2.558 2.558 0 +0.00(+0.00%)
Jul 25, 2008 2.558 2.566 2.558 2.558 607 +0.00(+0.00%)
Jul 24, 2008 2.673 2.673 2.550 2.558 851 -0.03(-1.27%)
Jul 23, 2008 2.591 2.591 2.591 2.591 1,099 +0.12(+4.65%)
Jul 22, 2008 2.591 2.591 2.476 2.476 243 +0.00(+0.00%)
Jul 21, 2008 2.575 2.599 2.476 2.476 754 -0.10(-3.83%)
Jul 18, 2008 2.706 2.706 2.575 2.575 632 +0.00(+0.00%)
Jul 17, 2008 2.575 2.575 2.575 2.575 0 +0.00(+0.00%)
Jul 16, 2008 2.575 2.575 2.575 2.575 0 +0.00(+0.00%)
Jul 15, 2008 2.756 2.756 2.328 2.575 2,072 -0.14(-5.15%)
Jul 14, 2008 2.714 2.714 2.714 2.714 510 -0.19(-6.57%)
Jul 11, 2008 2.862 3.076 2.862 2.905 2,625 -0.08(-2.81%)
Jul 10, 2008 2.989 2.989 2.989 2.989 0 +0.00(+0.00%)
Jul 09, 2008 2.989 2.989 2.989 2.989 303 +0.06(+2.08%)
Jul 08, 2008 2.928 2.928 2.928 2.928 1,823 -0.17(-5.57%)
Jul 07, 2008 3.208 3.208 3.101 3.101 2,456 -0.19(-5.75%)
Jul 04, 2008 3.290 3.356 3.290 3.290 1,768 +0.00(+0.00%)
Jul 03, 2008 3.290 3.356 3.290 3.290 1,768 -0.02(-0.50%)
Jul 02, 2008 3.307 3.307 3.307 3.307 656 -0.12(-3.37%)
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.