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 (%)
Jan 31, 2018 6.965 6.965 6.744 6.807 5,640 -0.04(-0.66%)
Jan 26, 2018 6.851 6.851 6.851 20 -0.17(-2.37%)
Jan 25, 2018 6.878 7.018 6.875 7.018 3,040 +0.05(+0.71%)
Jan 24, 2018 6.822 6.968 6.822 6.968 4,668 +0.07(+0.98%)
Jan 23, 2018 7.076 7.076 6.878 6.901 3,427 -0.34(-4.66%)
Jan 19, 2018 7.238 7.238 7.238 95 +0.00(+0.00%)
Jan 18, 2018 7.130 7.238 7.130 7.238 3,790 +0.11(+1.58%)
Jan 17, 2018 7.553 7.553 7.094 7.125 3,047 -0.25(-3.36%)
Jan 16, 2018 7.562 7.562 7.562 7.373 10,603 -0.19(-2.50%)
Jan 12, 2018 7.562 7.562 7.562 0 +0.00(+0.06%)
Jan 11, 2018 7.373 7.562 7.373 7.557 1,543 +0.27(+3.70%)
Jan 10, 2018 7.166 7.287 7.095 7.287 5,009 +0.12(+1.69%)
Jan 09, 2018 7.193 7.580 7.117 7.166 2,700 -0.08(-1.12%)
Jan 08, 2018 7.243 7.580 7.243 7.247 1,402 -0.22(-3.01%)
Jan 05, 2018 7.211 7.472 7.211 7.472 1,359 -0.15(-1.93%)
Jan 03, 2018 7.619 7.619 7.619 7 +0.11(+1.48%)
Jan 02, 2018 7.536 7.508 7.508 940 -0.03(-0.38%)
Dec 29, 2017 7.536 7.536 7.536 0 +0.26(+3.64%)
Dec 28, 2017 7.272 7.272 7.272 7.272 306 -0.37(-4.86%)
Dec 27, 2017 7.157 7.652 7.157 7.643 6,608 +0.23(+3.16%)
Dec 26, 2017 7.086 7.517 7.086 7.409 5,857 +0.21(+2.94%)
Dec 22, 2017 7.679 7.760 7.197 7.197 10,555 -0.56(-7.25%)
Dec 21, 2017 6.977 7.760 6.977 7.760 18,755 +0.45(+6.15%)
Dec 20, 2017 6.977 7.310 6.924 7.310 5,836 +0.34(+4.91%)
Dec 19, 2017 6.923 6.968 6.923 6.968 6,026 +0.05(+0.66%)
Dec 18, 2017 6.799 6.922 6.764 6.922 14,710 +0.10(+1.43%)
Dec 15, 2017 6.825 6.833 6.809 6.824 2,810 +0.05(+0.79%)
Dec 14, 2017 6.708 6.833 6.708 6.771 10,355 -0.04(-0.52%)
Dec 13, 2017 6.654 6.820 6.654 6.807 7,154 +0.11(+1.61%)
Dec 12, 2017 6.636 6.744 6.636 6.699 5,614 +0.02(+0.27%)
Dec 11, 2017 6.744 6.782 6.628 6.681 7,044 -0.06(-0.93%)
Dec 08, 2017 6.654 6.762 6.654 6.744 6,741 -0.02(-0.26%)
Dec 07, 2017 6.663 6.762 6.618 6.761 41,657 +0.05(+0.69%)
Dec 06, 2017 6.615 6.753 6.615 6.715 19,611 +0.10(+1.48%)
Dec 05, 2017 6.663 6.744 6.618 6.618 22,046 -0.06(-0.94%)
Dec 04, 2017 6.789 6.800 6.654 6.681 11,258 -0.07(-1.07%)
Dec 01, 2017 6.822 6.833 6.752 6.752 8,006 +0.03(+0.39%)
Nov 30, 2017 6.923 6.923 6.726 6.726 6,121 -0.05(-0.78%)
Nov 29, 2017 6.923 6.923 6.717 6.780 5,078 +0.05(+0.73%)
Nov 28, 2017 6.776 6.923 6.663 6.730 9,730 +0.03(+0.47%)
Nov 27, 2017 6.501 6.845 6.501 6.699 14,057 +0.18(+2.74%)
Nov 24, 2017 6.520 6.520 6.520 6.520 499 -0.10(-1.48%)
Nov 22, 2017 6.616 6.645 6.616 6.618 2,068 +0.02(+0.27%)
Nov 21, 2017 6.568 6.654 6.537 6.600 4,374 -0.05(-0.81%)
Nov 17, 2017 6.654 6.654 6.654 93 +0.13(+2.00%)
Nov 16, 2017 6.518 6.629 6.483 6.523 8,144 +0.04(+0.62%)
Nov 15, 2017 6.565 6.588 6.483 6.483 2,249 -0.07(-1.09%)
Nov 14, 2017 6.555 6.555 6.555 6.555 111 -0.05(-0.77%)
Nov 13, 2017 6.605 6.605 6.605 6.605 132 -0.00(-0.04%)
Nov 10, 2017 6.608 6.608 6.608 6.608 836 +0.00(+0.00%)
Nov 09, 2017 6.692 6.692 6.608 6.608 750 -0.09(-1.33%)
Nov 08, 2017 6.626 6.697 6.626 6.697 1,063 +0.02(+0.27%)
Nov 07, 2017 6.563 6.876 6.563 6.680 1,772 +0.08(+1.22%)
Nov 06, 2017 6.608 6.608 6.563 6.599 5,629 +0.04(+0.55%)
Nov 03, 2017 6.608 6.608 6.563 6.563 2,796 -0.04(-0.68%)
Nov 02, 2017 6.608 6.608 6.559 6.608 7,670 +0.00(+0.01%)
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.