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 28, 2017 7.270 7.270 7.270 125 -0.03(-0.41%)
Sep 27, 2017 7.300 7.300 7.300 7.300 1,227 -0.40(-5.19%)
Sep 26, 2017 7.700 7.700 7.700 7.700 482 +0.01(+0.13%)
Sep 22, 2017 7.690 7.690 7.690 31 +0.15(+1.99%)
Sep 21, 2017 7.540 7.540 7.540 7.540 188 -0.16(-2.14%)
Sep 20, 2017 7.570 7.705 7.340 7.705 6,585 +0.05(+0.72%)
Sep 19, 2017 7.570 7.690 7.570 7.650 18,680 +0.13(+1.73%)
Sep 18, 2017 7.260 7.900 7.211 7.520 52,236 +0.07(+0.94%)
Sep 15, 2017 7.450 7.450 7.250 7.450 3,845 +0.40(+5.67%)
Sep 14, 2017 7.041 7.050 7.041 7.050 1,607 +0.00(+0.00%)
Sep 13, 2017 7.050 7.050 7.050 7.050 2,118 -0.05(-0.70%)
Sep 12, 2017 6.926 7.100 6.926 7.100 1,101 -0.05(-0.70%)
Sep 11, 2017 7.190 7.190 6.890 7.150 11,069 +0.18(+2.58%)
Sep 08, 2017 6.490 7.390 6.490 6.970 11,745 +0.05(+0.72%)
Sep 07, 2017 6.956 7.050 6.900 6.920 8,124 +0.16(+2.37%)
Sep 06, 2017 6.907 6.990 6.517 6.760 6,306 -0.33(-4.65%)
Sep 05, 2017 7.120 7.120 7.000 7.090 5,676 -0.01(-0.14%)
Sep 01, 2017 6.880 7.190 6.880 7.100 6,962 +0.34(+5.03%)
Aug 31, 2017 6.630 7.190 6.538 6.760 17,952 +0.22(+3.34%)
Aug 30, 2017 6.550 6.550 6.542 6.542 796 +0.07(+1.01%)
Aug 29, 2017 6.390 6.522 6.390 6.476 1,497 +0.07(+1.03%)
Aug 28, 2017 6.218 6.470 6.218 6.410 2,204 +0.08(+1.26%)
Aug 25, 2017 6.080 6.332 6.080 6.330 1,820 +0.12(+1.93%)
Aug 24, 2017 6.200 6.241 6.113 6.210 5,831 +0.01(+0.16%)
Aug 23, 2017 6.010 6.200 5.740 6.200 19,944 +0.13(+2.12%)
Aug 22, 2017 5.987 6.071 5.986 6.071 4,054 +0.08(+1.38%)
Aug 21, 2017 5.890 6.085 5.860 5.988 16,510 -0.22(-3.47%)
Aug 18, 2017 6.101 6.204 5.909 6.204 6,434 +0.06(+0.97%)
Aug 17, 2017 6.050 6.144 6.050 6.144 667 -0.06(-0.97%)
Aug 16, 2017 6.060 6.205 6.060 6.205 1,025 -0.02(-0.34%)
Aug 15, 2017 6.020 6.239 5.980 6.226 3,841 +0.23(+3.76%)
Aug 14, 2017 5.860 6.050 5.860 6.000 27,892 +0.07(+1.18%)
Aug 11, 2017 5.840 5.930 5.840 5.930 11,491 +0.03(+0.51%)
Aug 10, 2017 5.600 6.000 5.600 5.900 15,001 -0.03(-0.51%)
Aug 08, 2017 5.930 5.930 5.930 112 -0.04(-0.67%)
Aug 07, 2017 6.150 6.150 5.931 5.970 891 +0.02(+0.37%)
Aug 04, 2017 5.930 6.290 5.930 5.948 594 +0.01(+0.13%)
Aug 03, 2017 6.050 6.310 5.940 5.940 2,934 -0.11(-1.82%)
Aug 02, 2017 6.080 6.080 6.050 6.050 731 -0.30(-4.72%)
Aug 01, 2017 6.050 6.350 6.050 6.350 319 +0.32(+5.31%)
Jul 31, 2017 6.030 6.030 6.030 6.030 1,030 -0.00(-0.00%)
Jul 28, 2017 6.030 6.030 6.030 6.030 1,220 -0.01(-0.10%)
Jul 27, 2017 6.330 6.340 6.036 6.036 1,327 -0.04(-0.72%)
Jul 25, 2017 6.080 6.080 6.080 30 -0.12(-1.94%)
Jul 24, 2017 6.240 6.240 6.050 6.200 7,431 +0.00(+0.00%)
Jul 21, 2017 6.080 6.292 6.050 6.200 2,324 +0.14(+2.31%)
Jul 20, 2017 6.000 6.100 6.000 6.060 10,045 +0.13(+2.23%)
Jul 19, 2017 5.960 6.210 5.921 5.928 7,062 -0.14(-2.34%)
Jul 18, 2017 5.730 6.070 5.730 6.070 5,153 +0.34(+5.93%)
Jul 17, 2017 5.730 5.730 5.730 5.730 276 -0.11(-1.88%)
Jul 14, 2017 5.600 5.940 5.600 5.840 25,585 +0.18(+3.14%)
Jul 13, 2017 5.660 5.662 5.650 5.662 1,170 +0.00(+0.04%)
Jul 12, 2017 5.620 5.784 5.620 5.660 1,566 +0.00(+0.00%)
Jul 11, 2017 5.836 5.836 5.660 5.660 18,028 -0.09(-1.57%)
Jul 10, 2017 5.830 6.030 5.689 5.750 16,791 -0.12(-2.04%)
Jul 07, 2017 6.105 6.105 5.800 5.870 15,501 -0.03(-0.51%)
Jul 06, 2017 5.950 5.954 5.900 5.900 4,854 -0.11(-1.83%)
Jul 05, 2017 6.130 6.138 6.010 6.010 6,113 -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.