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 (%)
Oct 31, 2019 6.244 6.545 6.244 6.545 222 +0.26(+4.19%)
Oct 30, 2019 6.282 6.282 6.282 6.282 183 -0.06(-0.89%)
Oct 29, 2019 6.103 6.419 6.103 6.338 9,361 +0.09(+1.43%)
Oct 28, 2019 6.244 6.404 6.244 6.249 1,184 -0.14(-2.13%)
Oct 25, 2019 6.103 6.385 6.103 6.385 5,325 +0.28(+4.62%)
Oct 24, 2019 6.325 6.325 6.089 6.103 530 +0.07(+1.24%)
Oct 23, 2019 5.624 6.036 5.624 6.028 4,021 -0.06(-0.95%)
Oct 22, 2019 5.962 6.099 5.962 6.086 3,878 +0.15(+2.48%)
Oct 21, 2019 6.024 6.111 5.915 5.939 4,077 +0.08(+1.31%)
Oct 18, 2019 5.962 6.047 5.822 5.862 3,408 -0.09(-1.47%)
Oct 17, 2019 5.966 6.009 5.949 5.949 2,263 -0.06(-0.94%)
Oct 16, 2019 5.850 6.006 5.850 6.006 775 +0.14(+2.34%)
Oct 15, 2019 6.019 6.019 5.868 5.868 1,059 -0.08(-1.29%)
Oct 14, 2019 5.945 5.945 5.945 10 +0.00(+0.00%)
Oct 10, 2019 5.945 5.945 5.945 0 +0.00(+0.00%)
Oct 09, 2019 5.945 5.945 5.945 69 +0.00(+0.00%)
Oct 08, 2019 5.945 5.945 5.945 5.945 971 -0.33(-5.22%)
Oct 07, 2019 6.272 6.272 6.272 623 +0.00(+0.00%)
Oct 04, 2019 6.272 6.272 6.272 6.272 745 -0.13(-2.05%)
Oct 03, 2019 5.962 6.404 5.887 6.404 1,247 +0.50(+8.43%)
Oct 02, 2019 5.897 5.906 5.859 5.906 1,622 -0.08(-1.41%)
Oct 01, 2019 6.404 6.404 5.991 5.991 3,730 -0.33(-5.24%)
Sep 30, 2019 6.197 6.322 6.197 6.322 508 +0.17(+2.79%)
Sep 27, 2019 6.150 6.150 6.150 6.150 213 +0.05(+0.77%)
Sep 26, 2019 6.103 6.103 6.103 9 +0.00(+0.00%)
Sep 25, 2019 6.103 6.291 6.103 6.103 1,042 -0.07(-1.07%)
Sep 24, 2019 6.103 6.244 6.103 6.169 2,705 -0.37(-5.60%)
Sep 23, 2019 6.535 6.535 6.535 90 +0.00(+0.00%)
Sep 20, 2019 6.103 6.535 5.897 6.535 4,047 +0.55(+9.26%)
Sep 19, 2019 5.859 6.479 5.859 5.981 1,606 -0.03(-0.56%)
Sep 18, 2019 6.148 6.312 5.897 6.015 3,667 -0.09(-1.45%)
Sep 17, 2019 6.103 6.103 6.103 6.103 969 +0.00(+0.00%)
Sep 16, 2019 6.103 6.113 6.103 6.103 1,087 -0.05(-0.76%)
Sep 13, 2019 6.533 6.550 6.150 6.150 2,130 -0.29(-4.52%)
Sep 10, 2019 6.441 6.441 6.441 0 -0.11(-1.67%)
Sep 09, 2019 6.550 6.550 6.550 8 +0.00(+0.00%)
Sep 06, 2019 6.295 6.554 6.295 6.550 1,065 +0.02(+0.38%)
Sep 05, 2019 6.526 6.526 6.526 6.526 332 +0.05(+0.72%)
Sep 04, 2019 6.404 6.479 6.404 6.479 472 -0.12(-1.80%)
Aug 30, 2019 6.597 6.597 6.597 0 +0.07(+1.10%)
Aug 29, 2019 6.591 6.591 6.526 106 -0.07(-1.00%)
Aug 28, 2019 6.591 6.591 6.591 6.591 880 +0.08(+1.30%)
Aug 27, 2019 6.507 6.507 6.507 6.507 578 +0.12(+1.86%)
Aug 26, 2019 6.497 6.545 6.329 6.388 565 -0.28(-4.17%)
Aug 23, 2019 6.667 6.667 6.667 42 +0.00(+0.00%)
Aug 22, 2019 6.667 6.667 6.667 47 +0.00(+0.00%)
Aug 21, 2019 6.667 6.667 6.667 6.667 308 -0.03(-0.49%)
Aug 20, 2019 6.591 6.699 6.591 6.699 1,929 -0.06(-0.91%)
Aug 16, 2019 6.760 6.760 6.760 0 +0.18(+2.71%)
Aug 15, 2019 6.582 6.582 6.582 6.582 843 +0.00(+0.00%)
Aug 14, 2019 6.666 6.964 6.582 6.582 3,750 -0.01(-0.14%)
Aug 13, 2019 6.638 6.638 6.591 6.591 772 -0.31(-4.46%)
Aug 12, 2019 6.610 6.899 6.610 6.899 865 -0.18(-2.59%)
Aug 09, 2019 6.852 7.160 6.815 7.083 4,719 +0.28(+4.07%)
Aug 08, 2019 7.412 7.412 6.806 6.806 3,731 -0.62(-8.29%)
Aug 07, 2019 7.421 7.421 7.412 7.421 1,896 -0.04(-0.50%)
Aug 05, 2019 7.458 7.458 7.458 0 +0.00(+0.00%)
Aug 02, 2019 7.458 7.458 7.458 2 +0.00(+0.00%)
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.