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 (%)
May 30, 2008 3.372 3.693 3.372 3.693 3,548 +0.32(+9.51%)
May 29, 2008 3.372 3.685 3.372 3.372 4,476 +0.00(+0.00%)
May 28, 2008 3.372 3.373 3.372 3.372 851 +0.00(+0.00%)
May 27, 2008 3.414 3.422 3.331 3.372 14,518 -0.16(-4.65%)
May 26, 2008 3.455 3.537 3.414 3.537 3,914 +0.00(+0.00%)
May 23, 2008 3.455 3.537 3.414 3.537 3,914 -0.12(-3.37%)
May 22, 2008 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
May 21, 2008 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
May 20, 2008 3.989 3.989 3.660 3.660 401 -0.37(-9.18%)
May 19, 2008 3.389 4.031 3.389 4.031 20,233 +0.41(+11.36%)
May 16, 2008 3.619 3.619 3.619 3.619 1,215 +0.03(+0.94%)
May 15, 2008 3.586 3.586 3.586 3.586 0 +0.00(+0.00%)
May 14, 2008 3.372 3.919 3.372 3.586 5,665 +0.09(+2.56%)
May 13, 2008 3.479 3.512 3.479 3.496 1,580 -0.14(-3.80%)
May 12, 2008 3.364 3.693 3.364 3.634 3,350 -0.07(-1.78%)
May 09, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 08, 2008 3.700 3.700 3.700 3.700 121 +0.34(+9.97%)
May 07, 2008 3.496 3.496 3.364 3.364 407 +0.02(+0.49%)
May 06, 2008 3.348 3.348 3.348 3.348 684 -0.21(-5.79%)
May 05, 2008 3.340 3.553 3.331 3.553 2,668 +0.08(+2.37%)
May 02, 2008 3.471 3.471 3.471 3.471 1,398 -0.02(-0.71%)
May 01, 2008 3.471 3.537 3.471 3.496 3,087 +0.00(+0.00%)
Apr 30, 2008 3.496 3.496 3.488 3.496 2,309 +0.01(+0.24%)
Apr 29, 2008 3.471 3.488 3.471 3.488 572 +0.00(+0.00%)
Apr 28, 2008 3.126 3.488 3.126 3.488 607 -0.32(-8.42%)
Apr 25, 2008 3.109 3.808 3.109 3.808 1,116 +0.10(+2.66%)
Apr 24, 2008 3.290 3.710 3.085 3.710 6,911 +0.46(+14.17%)
Apr 23, 2008 3.134 3.825 3.134 3.249 9,181 -1.03(-24.04%)
Apr 22, 2008 4.162 4.277 4.162 4.277 486 +0.03(+0.78%)
Apr 21, 2008 3.718 4.277 3.414 4.244 8,349 +0.05(+1.18%)
Apr 18, 2008 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Apr 17, 2008 4.228 4.228 4.195 4.195 3,039 -0.03(-0.78%)
Apr 16, 2008 4.228 4.236 4.228 4.228 4,223 -0.03(-0.77%)
Apr 15, 2008 4.261 4.261 4.228 4.261 2,076 +0.00(+0.00%)
Apr 14, 2008 4.302 4.302 4.261 4.261 1,702 -0.04(-0.96%)
Apr 11, 2008 4.302 4.302 4.302 4.302 0 +0.00(+0.00%)
Apr 10, 2008 4.302 4.302 4.302 4.302 0 +0.00(+0.00%)
Apr 09, 2008 4.434 4.434 4.273 4.302 1,738 -0.01(-0.19%)
Apr 08, 2008 4.294 4.672 4.294 4.310 1,039 -0.40(-8.55%)
Apr 07, 2008 4.261 4.730 4.236 4.713 4,954 +0.23(+5.14%)
Apr 04, 2008 4.541 4.541 4.335 4.483 3,154 +0.12(+2.83%)
Apr 03, 2008 4.697 4.944 4.228 4.360 8,495 -0.62(-12.40%)
Apr 02, 2008 4.976 4.976 4.976 4.976 0 +0.00(+0.00%)
Apr 01, 2008 4.976 4.976 4.976 4.976 280 -0.29(-5.47%)
Mar 31, 2008 5.240 5.264 5.240 5.264 692 +0.03(+0.63%)
Mar 28, 2008 4.730 5.231 4.656 5.231 7,954 +0.49(+10.42%)
Mar 27, 2008 5.034 5.034 4.738 4.738 6,438 -0.94(-16.52%)
Mar 26, 2008 5.676 5.676 5.676 5.676 121 +0.06(+1.02%)
Mar 25, 2008 5.223 5.618 5.223 5.618 1,368 +0.56(+11.06%)
Mar 24, 2008 5.141 5.141 5.059 5.059 3,166 +0.00(+0.00%)
Mar 21, 2008 5.338 5.684 5.059 5.059 1,134 +0.00(+0.00%)
Mar 20, 2008 5.338 5.684 5.059 5.059 1,134 -0.14(-2.69%)
Mar 19, 2008 5.338 5.338 5.199 5.199 644 -0.54(-9.46%)
Mar 18, 2008 5.758 5.758 5.215 5.741 668 +0.02(+0.43%)
Mar 17, 2008 5.264 5.717 5.100 5.717 972 -0.04(-0.71%)
Mar 14, 2008 5.561 5.758 5.561 5.758 1,039 +0.23(+4.17%)
Mar 13, 2008 5.618 5.643 5.388 5.528 1,469 -0.12(-2.04%)
Mar 12, 2008 5.593 5.643 5.338 5.643 15,583 +0.05(+0.88%)
Mar 11, 2008 5.347 5.758 5.108 5.593 4,314 +0.16(+3.03%)
Mar 10, 2008 5.659 5.758 5.429 5.429 5,147 -0.40(-6.91%)
Mar 07, 2008 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Mar 06, 2008 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Mar 05, 2008 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Mar 04, 2008 5.511 5.832 5.511 5.832 607 +0.29(+5.18%)
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.