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 (%)
Jan 31, 2022 5.964 5.840 71,873 -0.27(-4.38%)
Jan 28, 2022 5.725 6.956 4.981 6.107 2,997,761 +0.50(+8.84%)
Jan 27, 2022 5.744 5.744 5.563 5.611 4,376 -0.16(-2.81%)
Jan 26, 2022 5.708 5.773 5.708 5.773 6,208 +0.03(+0.46%)
Jan 25, 2022 5.589 5.747 5.589 5.747 2,454 +0.11(+1.90%)
Jan 24, 2022 5.821 5.821 5.563 5.639 13,872 -0.26(-4.49%)
Jan 21, 2022 5.904 5.904 5.904 5.904 561 +0.02(+0.28%)
Jan 20, 2022 5.907 5.907 5.840 5.888 2,935 -0.08(-1.28%)
Jan 18, 2022 5.964 261 +0.08(+1.30%)
Jan 14, 2022 5.888 0 -0.07(-1.12%)
Jan 13, 2022 5.880 5.993 5.880 5.954 987 +0.10(+1.63%)
Jan 12, 2022 6.062 6.062 5.849 5.859 6,189 -0.18(-3.00%)
Jan 11, 2022 5.954 6.890 5.735 6.040 49,406 +0.26(+4.46%)
Jan 06, 2022 5.783 5.783 5.783 35 +0.00(+0.00%)
Jan 05, 2022 5.687 5.783 5.687 5.783 3,357 +0.08(+1.34%)
Jan 04, 2022 5.811 5.886 5.477 5.706 29,873 -0.01(-0.17%)
Jan 03, 2022 5.907 5.993 5.592 5.716 28,529 -0.10(-1.80%)
Dec 31, 2021 5.764 5.821 5.736 5.821 9,524 +0.06(+1.00%)
Dec 30, 2021 5.678 5.821 5.649 5.763 14,789 +0.31(+5.59%)
Dec 29, 2021 5.563 5.658 5.449 5.458 4,199 -0.01(-0.17%)
Dec 28, 2021 5.525 5.697 5.439 5.468 10,680 -0.06(-1.06%)
Dec 27, 2021 5.579 5.579 5.496 5.526 537 -0.06(-1.00%)
Dec 23, 2021 5.630 5.649 5.391 5.582 31,291 -0.17(-2.99%)
Dec 22, 2021 5.725 5.754 5.725 5.754 1,089 -0.07(-1.15%)
Dec 21, 2021 5.725 5.821 5.725 5.821 670 +0.00(+0.00%)
Dec 20, 2021 5.783 5.821 5.783 5.821 725 +0.02(+0.33%)
Dec 17, 2021 5.725 5.811 5.706 5.802 7,797 +0.09(+1.50%)
Dec 16, 2021 5.811 5.821 5.601 5.716 11,837 +0.04(+0.67%)
Dec 15, 2021 5.620 5.778 5.563 5.678 8,837 -0.06(-1.00%)
Dec 14, 2021 5.735 5.735 5.582 5.735 2,779 -0.02(-0.33%)
Dec 13, 2021 5.745 5.754 5.745 5.754 2,098 +0.03(+0.50%)
Dec 10, 2021 5.821 5.878 5.744 5.725 17,309 -0.16(-2.76%)
Dec 09, 2021 5.983 5.983 5.792 5.888 5,780 -0.02(-0.32%)
Dec 08, 2021 5.916 5.921 5.888 5.907 1,566 +0.10(+1.81%)
Dec 07, 2021 5.888 5.888 5.802 5.802 319 +0.04(+0.66%)
Dec 06, 2021 5.821 5.911 5.764 5.764 17,696 -0.09(-1.55%)
Dec 03, 2021 5.854 5.854 5.854 5.854 312 -0.01(-0.16%)
Dec 02, 2021 5.849 5.951 5.744 5.864 10,393 -0.20(-3.33%)
Dec 01, 2021 5.983 6.066 5.792 6.066 1,448 +0.12(+2.04%)
Nov 30, 2021 5.697 6.431 5.697 5.945 61,748 +0.20(+3.49%)
Nov 29, 2021 5.811 5.811 5.744 5.744 4,743 -0.02(-0.33%)
Nov 26, 2021 5.773 5.882 5.764 5.764 5,875 -0.10(-1.63%)
Nov 24, 2021 5.849 6.012 5.830 5.859 11,734 +0.08(+1.32%)
Nov 23, 2021 5.853 5.883 5.744 5.783 25,719 -0.22(-3.65%)
Nov 22, 2021 5.902 6.196 5.792 6.002 27,640 +0.20(+3.45%)
Nov 19, 2021 6.183 6.255 5.802 5.802 26,872 -0.31(-5.00%)
Nov 18, 2021 6.164 6.107 6.088 6.107 2,966 -0.10(-1.54%)
Nov 17, 2021 6.145 6.361 6.040 6.203 12,863 +0.00(+0.08%)
Nov 16, 2021 6.362 6.363 6.069 6.198 21,713 -0.10(-1.59%)
Nov 15, 2021 6.298 6.298 6.031 6.298 28,116 -0.00(-0.00%)
Nov 12, 2021 6.299 6.389 6.298 6.298 7,367 -0.21(-3.22%)
Nov 11, 2021 6.423 6.513 6.288 6.508 12,816 -0.09(-1.30%)
Nov 10, 2021 6.517 6.594 7,409 +0.00(+0.00%)
Nov 09, 2021 6.575 6.613 6.575 6.594 10,486 +0.01(+0.22%)
Nov 08, 2021 6.508 6.651 6.454 6.579 22,777 +0.03(+0.51%)
Nov 05, 2021 6.584 6.661 6.393 6.546 21,736 +0.01(+0.15%)
Nov 04, 2021 6.613 6.775 6.527 6.536 16,698 -0.02(-0.28%)
Nov 03, 2021 6.524 6.774 6.524 6.555 35,535 +0.09(+1.31%)
Nov 02, 2021 6.582 6.588 6.393 6.470 17,328 -0.09(-1.31%)
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.