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 31, 2022 5.344 5.439 5.344 5.410 4,767 -0.10(-1.90%)
May 27, 2022 5.191 5.515 5.191 5.515 2,334 +0.04(+0.68%)
May 26, 2022 5.478 5.478 5.478 5.478 486 +0.23(+4.38%)
May 25, 2022 5.029 5.439 5.010 5.248 6,670 +0.20(+3.97%)
May 24, 2022 5.105 5.105 4.981 5.048 1,069 -0.07(-1.40%)
May 23, 2022 5.210 5.210 5.057 5.119 1,248 -0.13(-2.45%)
May 20, 2022 5.019 5.248 5.021 5.248 1,497 +0.19(+3.77%)
May 19, 2022 5.224 5.224 5.058 5.058 430 -0.10(-2.03%)
May 18, 2022 5.201 5.208 5.096 5.162 4,742 +0.07(+1.28%)
May 17, 2022 5.229 5.248 5.097 5.097 3,760 -0.15(-2.88%)
May 16, 2022 5.277 5.277 4.981 5.248 2,880 -0.14(-2.65%)
May 13, 2022 5.487 5.487 4.972 5.391 1,709 +0.40(+8.03%)
May 12, 2022 5.057 5.153 4.991 4.991 4,396 -0.09(-1.69%)
May 11, 2022 5.096 5.143 5.077 5.077 822 -0.46(-8.28%)
May 10, 2022 5.582 5.582 5.410 5.535 5,436 -0.02(-0.34%)
May 09, 2022 5.554 5.554 5.517 5.554 1,173 -0.10(-1.69%)
May 06, 2022 5.544 5.649 5.544 5.649 1,697 +0.10(+1.89%)
May 05, 2022 5.544 5.544 5.544 5.544 384 +0.05(+0.87%)
May 04, 2022 5.554 5.678 5.496 5.496 2,114 -0.05(-0.86%)
May 03, 2022 5.515 5.544 5.496 5.544 1,777 +0.06(+1.04%)
May 02, 2022 5.725 5.725 5.487 5.487 1,250 -0.05(-0.86%)
Apr 29, 2022 5.611 5.611 5.496 5.535 4,092 -0.03(-0.51%)
Apr 28, 2022 5.506 5.563 5.506 5.563 1,204 -0.04(-0.68%)
Apr 27, 2022 5.601 5.601 5.601 5.601 247 -0.10(-1.67%)
Apr 26, 2022 5.659 5.697 5.659 5.697 3,149 +0.10(+1.88%)
Apr 25, 2022 5.630 5.659 5.592 5.592 2,084 -0.07(-1.18%)
Apr 22, 2022 5.678 5.678 5.659 5.659 838 -0.02(-0.34%)
Apr 21, 2022 5.678 5.678 5.678 5.678 968 -0.05(-0.82%)
Apr 20, 2022 5.708 5.725 5.708 5.724 854 -0.01(-0.18%)
Apr 19, 2022 5.716 5.802 5.716 5.735 1,653 -0.02(-0.33%)
Apr 18, 2022 5.678 5.754 5.678 5.754 431 +0.07(+1.23%)
Apr 14, 2022 5.684 5.684 5.684 5.684 186 +0.06(+1.14%)
Apr 13, 2022 5.620 5.620 5.620 5.620 555 -0.02(-0.34%)
Apr 12, 2022 5.649 5.649 5.640 5.640 659 -0.12(-2.15%)
Apr 11, 2022 5.792 5.792 5.764 5.764 2,350 +0.12(+2.20%)
Apr 08, 2022 5.649 5.768 5.640 5.640 7,338 -0.03(-0.51%)
Apr 07, 2022 5.849 5.849 5.649 5.668 788 -0.16(-2.68%)
Apr 06, 2022 5.687 5.824 5.592 5.824 11,419 -0.15(-2.50%)
Apr 05, 2022 5.973 5.973 5.973 5.973 557 -0.05(-0.79%)
Apr 04, 2022 5.668 6.021 5.668 6.021 13,736 +0.37(+6.59%)
Apr 01, 2022 5.649 5.649 5.649 5.649 296 -0.09(-1.53%)
Mar 31, 2022 5.783 5.783 5.735 5.737 1,175 -0.06(-0.96%)
Mar 30, 2022 6.155 6.183 5.792 5.792 2,592 -0.09(-1.48%)
Mar 29, 2022 5.687 6.012 5.687 5.879 16,257 -0.03(-0.47%)
Mar 28, 2022 5.725 5.907 5.725 5.907 4,387 +0.14(+2.40%)
Mar 25, 2022 5.768 5.768 5.768 5.768 201 -0.08(-1.39%)
Mar 18, 2022 5.849 70 -0.04(-0.65%)
Mar 17, 2022 5.716 5.897 5.592 5.888 6,465 +0.14(+2.49%)
Mar 16, 2022 5.859 5.964 5.744 5.744 7,694 +0.01(+0.17%)
Mar 15, 2022 5.764 5.764 5.735 5.735 399 -0.01(-0.17%)
Mar 14, 2022 5.744 5.744 5.744 5.744 396 -0.17(-2.90%)
Mar 11, 2022 5.961 5.961 5.916 5.916 785 +0.11(+1.97%)
Mar 09, 2022 5.802 127 +0.17(+3.05%)
Mar 08, 2022 5.630 5.630 5.630 5.630 489 -0.02(-0.34%)
Mar 07, 2022 5.630 5.649 5.630 5.649 1,125 -0.11(-1.83%)
Mar 04, 2022 5.678 5.792 5.668 5.754 1,793 -0.09(-1.55%)
Mar 03, 2022 5.840 5.845 5.840 5.845 472 -0.00(-0.08%)
Mar 02, 2022 5.830 5.849 5.830 5.849 583 +0.19(+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.