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 (%)
Oct 31, 2016 7.025 7.176 6.999 7.034 5,647 -0.04(-0.62%)
Oct 27, 2016 7.078 7.078 7.078 25 +0.04(+0.62%)
Oct 26, 2016 7.078 7.078 7.034 7.034 1,536 +0.08(+1.12%)
Oct 24, 2016 7.120 6.956 6.956 6.956 12 -0.11(-1.59%)
Oct 19, 2016 7.060 7.068 7.068 7.068 320 -0.03(-0.42%)
Oct 18, 2016 7.129 7.138 7.077 7.098 2,490 -0.00(-0.01%)
Oct 17, 2016 7.129 7.164 7.085 7.099 1,380 +0.03(+0.43%)
Oct 14, 2016 7.207 7.207 7.068 7.068 4,393 +0.02(+0.25%)
Oct 13, 2016 7.034 7.190 7.034 7.051 19,637 +0.02(+0.25%)
Oct 12, 2016 7.060 7.060 7.034 7.034 1,036 -0.05(-0.73%)
Oct 11, 2016 7.068 7.207 7.068 7.086 15,609 -0.01(-0.12%)
Oct 10, 2016 7.190 7.251 7.068 7.094 11,571 -0.10(-1.33%)
Oct 07, 2016 7.294 7.320 7.165 7.190 14,722 -0.13(-1.77%)
Oct 06, 2016 7.485 7.494 7.270 7.320 4,151 -0.11(-1.52%)
Oct 05, 2016 7.355 7.458 7.355 7.433 1,398 -0.11(-1.50%)
Oct 04, 2016 7.667 7.667 7.364 7.546 1,414 +0.35(+4.83%)
Oct 03, 2016 7.078 7.528 7.034 7.199 56,930 -0.01(-0.12%)
Sep 30, 2016 7.120 7.233 7.120 7.207 26,389 +0.01(+0.12%)
Sep 29, 2016 7.129 7.242 7.042 7.199 39,529 -0.02(-0.24%)
Sep 28, 2016 7.225 7.381 7.207 7.216 17,716 -0.13(-1.77%)
Sep 27, 2016 7.242 7.416 7.216 7.346 12,183 +0.18(+2.55%)
Sep 26, 2016 7.259 7.355 7.164 7.164 3,366 +0.03(+0.36%)
Sep 23, 2016 7.199 7.485 7.138 7.138 5,679 -0.03(-0.48%)
Sep 22, 2016 7.164 7.380 7.164 7.172 5,984 +0.02(+0.24%)
Sep 21, 2016 6.971 7.155 6.971 7.155 2,799 +0.21(+3.00%)
Sep 20, 2016 6.816 6.947 6.816 6.947 6,441 +0.17(+2.56%)
Sep 19, 2016 6.686 6.782 6.686 6.773 8,350 +0.09(+1.30%)
Sep 16, 2016 7.016 7.016 6.686 6.686 16,680 -0.33(-4.70%)
Sep 15, 2016 7.120 7.181 7.016 7.016 5,452 -0.16(-2.18%)
Sep 14, 2016 7.225 7.225 7.141 7.172 3,452 -0.03(-0.36%)
Sep 13, 2016 7.268 7.329 7.164 7.199 1,664 -0.01(-0.12%)
Sep 12, 2016 7.207 7.459 7.199 7.207 9,695 -0.02(-0.24%)
Sep 09, 2016 7.346 7.659 7.225 7.225 20,333 -0.26(-3.48%)
Sep 08, 2016 7.225 7.524 7.216 7.485 14,881 +0.13(+1.77%)
Sep 07, 2016 7.364 7.528 7.207 7.355 11,716 -0.02(-0.24%)
Sep 06, 2016 7.277 7.465 7.277 7.372 3,733 +0.09(+1.26%)
Sep 02, 2016 7.303 7.280 7.280 7.280 575 +0.00(+0.05%)
Sep 01, 2016 7.303 7.303 7.277 7.277 492 +0.08(+1.07%)
Aug 31, 2016 7.190 7.268 7.164 7.200 7,119 +0.01(+0.14%)
Aug 30, 2016 7.329 7.450 7.190 7.190 8,071 -0.09(-1.19%)
Aug 29, 2016 7.442 7.450 7.277 7.277 8,422 -0.19(-2.48%)
Aug 26, 2016 7.459 7.462 7.337 7.462 1,874 +0.10(+1.33%)
Aug 25, 2016 7.546 7.546 7.364 7.364 4,343 -0.26(-3.42%)
Aug 24, 2016 7.476 7.937 7.476 7.624 4,332 -0.18(-2.34%)
Aug 23, 2016 7.963 8.241 7.581 7.806 81,358 -0.11(-1.43%)
Aug 22, 2016 7.337 7.924 7.337 7.919 47,187 +0.42(+5.56%)
Aug 19, 2016 7.468 7.728 7.450 7.502 6,514 +0.16(+2.13%)
Aug 18, 2016 7.337 7.390 7.303 7.346 10,135 -0.00(-0.05%)
Aug 17, 2016 7.320 7.350 7.320 7.350 2,246 +0.01(+0.10%)
Aug 16, 2016 7.337 7.381 7.337 7.343 5,001 -0.02(-0.31%)
Aug 15, 2016 7.372 7.385 7.303 7.366 9,368 +0.17(+2.40%)
Aug 12, 2016 7.155 7.467 6.947 7.193 35,440 -0.32(-4.23%)
Aug 11, 2016 7.902 7.904 7.503 7.511 11,607 -0.42(-5.26%)
Aug 10, 2016 7.989 7.989 7.928 7.928 2,575 -0.07(-0.87%)
Aug 09, 2016 8.008 8.008 7.997 7.997 1,049 -0.04(-0.54%)
Aug 08, 2016 8.084 8.084 8.040 8.041 4,056 +0.00(+0.00%)
Aug 05, 2016 8.015 8.050 8.015 8.041 8,039 +0.00(+0.00%)
Aug 04, 2016 8.006 8.006 8.006 8.041 4,545 -0.03(-0.32%)
Aug 03, 2016 8.154 8.154 8.067 8.067 1,918 -0.02(-0.21%)
Aug 02, 2016 8.023 8.084 8.023 8.084 2,646 +0.01(+0.11%)
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.