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, 2016 7.638 7.720 7.638 7.711 2,536 +0.01(+0.10%)
May 27, 2016 7.419 7.703 7.703 7.703 7,071 +0.37(+5.06%)
May 26, 2016 7.486 7.486 7.332 7.332 920 -0.19(-2.52%)
May 25, 2016 7.332 7.522 7.332 7.522 3,096 +0.18(+2.47%)
May 24, 2016 7.384 7.384 7.341 7.341 3,092 -0.00(-0.00%)
May 23, 2016 7.384 7.384 7.341 7.341 882 -0.04(-0.57%)
May 20, 2016 7.419 7.419 7.375 7.383 3,063 -0.03(-0.36%)
May 19, 2016 7.462 7.462 7.341 7.410 3,136 +0.08(+1.06%)
May 18, 2016 7.151 7.476 7.151 7.332 22,031 +0.18(+2.53%)
May 17, 2016 7.186 7.329 6.928 7.151 4,686 -0.03(-0.48%)
May 16, 2016 7.125 7.306 6.901 7.186 11,383 -0.03(-0.48%)
May 13, 2016 7.410 8.075 7.177 7.220 11,209 -0.19(-2.56%)
May 12, 2016 7.539 7.539 7.350 7.410 7,356 -0.69(-8.52%)
May 11, 2016 8.178 8.608 8.100 8.100 12,088 -0.06(-0.74%)
May 10, 2016 7.807 8.160 7.777 8.160 23,119 +0.35(+4.53%)
May 09, 2016 7.928 7.928 7.673 7.807 42,718 -0.06(-0.80%)
May 06, 2016 7.823 8.018 7.721 7.870 47,235 +0.19(+2.50%)
May 05, 2016 7.971 7.971 7.660 7.677 12,757 -0.31(-3.89%)
May 04, 2016 7.979 8.014 7.979 7.988 650 +0.00(+0.00%)
May 03, 2016 7.988 7.988 7.867 7.988 7,656 +0.01(+0.09%)
May 02, 2016 8.186 8.186 7.945 7.981 8,215 -0.15(-1.81%)
Apr 29, 2016 7.979 8.128 7.979 8.128 714 +0.15(+1.86%)
Apr 28, 2016 8.124 8.126 7.945 7.979 2,545 +0.03(+0.42%)
Apr 27, 2016 8.428 8.428 7.946 7.946 7,749 -0.36(-4.36%)
Apr 26, 2016 8.294 8.368 8.294 8.308 4,092 -0.15(-1.73%)
Apr 25, 2016 8.195 8.552 8.195 8.454 12,218 +0.40(+4.93%)
Apr 22, 2016 7.962 8.316 7.962 8.057 2,189 -0.07(-0.85%)
Apr 21, 2016 8.048 8.126 7.945 8.126 3,724 +0.09(+1.12%)
Apr 20, 2016 8.100 8.100 8.036 8.036 2,055 +0.01(+0.17%)
Apr 19, 2016 8.160 8.160 7.997 8.022 16,147 -0.04(-0.53%)
Apr 18, 2016 8.152 8.195 7.936 8.066 19,503 +0.09(+1.08%)
Apr 15, 2016 8.212 8.212 7.574 7.979 6,475 +0.03(+0.33%)
Apr 14, 2016 8.264 8.350 7.953 7.953 3,992 -0.44(-5.22%)
Apr 13, 2016 8.480 8.609 8.202 8.391 11,808 +0.11(+1.33%)
Apr 12, 2016 8.481 8.609 8.281 8.281 5,869 -0.11(-1.34%)
Apr 11, 2016 8.368 8.627 8.368 8.393 3,898 +0.01(+0.10%)
Apr 08, 2016 8.454 8.497 8.385 8.385 1,305 -0.28(-3.28%)
Apr 07, 2016 8.627 8.678 8.626 8.669 15,186 +0.16(+1.93%)
Apr 06, 2016 8.635 8.635 8.457 8.506 2,691 -0.09(-1.10%)
Apr 05, 2016 8.790 8.790 8.488 8.600 66,303 -0.16(-1.77%)
Apr 04, 2016 8.048 8.902 7.306 8.756 22,900 +0.66(+8.21%)
Apr 01, 2016 8.488 8.488 8.057 8.092 3,012 -0.16(-1.88%)
Mar 31, 2016 7.936 8.419 7.936 8.247 5,045 -0.07(-0.80%)
Mar 30, 2016 8.531 8.531 8.195 8.313 1,904 +0.24(+2.96%)
Mar 29, 2016 8.626 8.626 8.074 8.074 15,244 -0.77(-8.66%)
Mar 28, 2016 8.876 8.876 8.790 8.839 2,195 -0.04(-0.42%)
Mar 24, 2016 8.885 8.876 8.876 8.876 1,747 -0.38(-4.12%)
Mar 23, 2016 9.259 9.259 9.258 9.258 646 +0.45(+5.11%)
Mar 22, 2016 9.048 9.128 8.808 8.808 9,625 -0.55(-5.87%)
Mar 21, 2016 9.443 9.443 9.357 9.357 9,150 -0.24(-2.50%)
Mar 18, 2016 9.542 9.615 9.484 9.597 3,516 +0.17(+1.82%)
Mar 17, 2016 9.082 9.781 8.765 9.426 4,576 -0.12(-1.26%)
Mar 16, 2016 8.831 9.736 8.795 9.546 12,457 +0.84(+9.62%)
Mar 15, 2016 8.716 8.864 8.698 8.708 7,133 +0.11(+1.24%)
Mar 14, 2016 8.461 8.716 7.558 8.601 3,346 -0.02(-0.29%)
Mar 11, 2016 8.552 8.650 8.552 8.626 7,200 +0.01(+0.10%)
Mar 10, 2016 8.709 8.709 8.569 8.618 2,384 -0.18(-2.08%)
Mar 09, 2016 8.716 8.995 8.716 8.801 4,507 +0.09(+1.07%)
Mar 08, 2016 8.503 8.716 8.503 8.708 6,776 +0.07(+0.76%)
Mar 07, 2016 8.642 8.930 8.642 8.642 10,402 +0.00(+0.00%)
Mar 04, 2016 8.683 8.802 8.544 8.642 9,784 -0.16(-1.82%)
Mar 03, 2016 8.637 8.802 8.637 8.802 1,625 +0.07(+0.80%)
Mar 02, 2016 8.761 8.872 8.650 8.733 2,217 +0.12(+1.33%)
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.