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 (%)
Nov 30, 2020 4.746 4.758 4.536 4.651 10,769 -0.16(-3.36%)
Nov 27, 2020 4.813 4.813 4.813 4.813 524 -0.04(-0.79%)
Nov 25, 2020 4.622 4.851 4.622 4.851 14,270 +0.15(+3.09%)
Nov 24, 2020 4.705 4.705 4.705 4.705 944 -0.06(-1.25%)
Nov 23, 2020 4.765 4.765 4.765 4.765 159 +0.17(+3.73%)
Nov 20, 2020 4.593 4.593 4.593 4.593 524 -0.01(-0.26%)
Nov 19, 2020 4.605 4.605 4.605 69 +0.00(+0.00%)
Nov 18, 2020 4.657 4.657 4.508 4.605 3,591 -0.00(-0.06%)
Nov 17, 2020 4.617 4.775 4.489 4.608 12,620 +0.17(+3.77%)
Nov 16, 2020 4.632 4.841 4.441 4.441 6,743 -0.09(-1.89%)
Nov 13, 2020 4.479 4.527 4.479 4.527 3,147 +0.09(+1.93%)
Nov 12, 2020 4.484 4.541 4.289 4.441 10,028 -0.32(-6.80%)
Nov 11, 2020 4.460 4.956 4.460 4.765 2,528 +0.13(+2.88%)
Nov 10, 2020 4.632 4.632 4.632 4.632 694 +0.21(+4.74%)
Nov 09, 2020 4.184 4.422 4.136 4.422 8,893 +0.03(+0.65%)
Nov 06, 2020 4.393 4.393 4.393 28 +0.00(+0.00%)
Nov 05, 2020 4.517 4.517 4.393 4.393 2,031 -0.05(-1.07%)
Nov 04, 2020 4.441 4.441 4.441 4.441 1,449 +0.11(+2.43%)
Nov 03, 2020 4.336 4.336 4.336 1,252 +0.00(+0.00%)
Nov 02, 2020 4.347 4.374 4.336 4.336 5,313 -0.05(-1.10%)
Oct 30, 2020 4.532 4.547 4.031 4.384 31,374 -0.30(-6.31%)
Oct 29, 2020 4.679 4.679 4.679 39 +0.00(+0.00%)
Oct 28, 2020 4.679 4.679 4.679 16 +0.00(+0.00%)
Oct 27, 2020 4.679 4.679 4.679 4.679 751 +0.11(+2.42%)
Oct 26, 2020 4.590 4.689 4.532 4.569 6,727 -0.00(-0.02%)
Oct 23, 2020 4.570 4.570 4.570 4.570 7,240 -0.10(-2.14%)
Oct 22, 2020 4.670 4.670 4.670 36 +0.00(+0.00%)
Oct 21, 2020 4.565 4.670 4.489 4.670 3,026 -0.10(-2.00%)
Oct 20, 2020 4.765 4.765 4.765 153 +0.00(+0.00%)
Oct 19, 2020 4.765 4.965 4.765 4.765 15,432 +0.24(+5.27%)
Oct 16, 2020 4.527 4.527 4.527 209 +0.00(+0.00%)
Oct 15, 2020 4.527 4.527 4.527 53 +0.00(+0.00%)
Oct 14, 2020 4.527 4.527 4.527 1,150 +0.00(+0.00%)
Oct 13, 2020 4.698 4.750 4.460 4.527 3,099 -0.02(-0.40%)
Oct 12, 2020 4.260 4.682 4.260 4.545 14,246 +0.41(+9.92%)
Oct 09, 2020 4.289 4.289 4.135 4.135 1,364 -0.07(-1.62%)
Oct 08, 2020 4.212 4.212 4.065 4.203 1,493 +0.09(+2.11%)
Oct 07, 2020 4.260 4.260 4.062 4.116 2,043 -0.07(-1.73%)
Oct 06, 2020 4.136 4.231 3.965 4.188 20,002 +0.23(+5.90%)
Oct 05, 2020 4.107 4.107 3.955 3.955 10,412 -0.19(-4.60%)
Oct 02, 2020 4.118 4.208 4.022 4.146 5,246 -0.09(-2.15%)
Oct 01, 2020 4.193 4.241 4.193 4.237 928 +0.06(+1.50%)
Sep 30, 2020 4.117 4.222 4.003 4.174 4,543 +0.00(+0.00%)
Sep 29, 2020 4.069 4.174 4.069 4.174 854 +0.17(+4.29%)
Sep 28, 2020 4.003 4.003 4.003 41 +0.00(+0.00%)
Sep 25, 2020 4.069 4.069 4.003 4.003 1,993 +0.04(+0.96%)
Sep 24, 2020 3.955 3.965 3.955 3.965 706 -0.04(-0.95%)
Sep 23, 2020 3.993 4.003 3.993 4.003 1,154 +0.01(+0.24%)
Sep 22, 2020 4.050 4.069 3.984 3.993 6,156 -0.32(-7.51%)
Sep 21, 2020 4.317 4.317 4.317 4.317 611 +0.21(+5.10%)
Sep 18, 2020 4.355 4.374 4.107 4.107 7,345 -0.25(-5.79%)
Sep 17, 2020 4.365 4.365 4.336 4.360 2,092 -0.00(-0.11%)
Sep 16, 2020 4.412 4.503 4.365 4.365 3,100 -0.20(-4.38%)
Sep 15, 2020 4.565 4.565 4.565 4.565 401 -0.02(-0.42%)
Sep 14, 2020 4.507 4.746 4.413 4.584 839 +0.11(+2.56%)
Sep 11, 2020 4.346 4.470 4.346 4.470 944 +0.06(+1.41%)
Sep 10, 2020 4.565 4.646 4.389 4.408 6,953 -0.17(-3.65%)
Sep 09, 2020 4.455 5.107 4.403 4.574 78,111 +0.05(+1.05%)
Sep 08, 2020 4.508 4.527 4.469 4.527 9,544 +0.14(+3.20%)
Sep 04, 2020 4.407 4.407 4.386 4.386 1,154 -0.01(-0.15%)
Sep 03, 2020 4.358 4.393 4.358 4.393 1,235 -0.12(-2.69%)
Sep 02, 2020 4.514 4.514 4.514 66 +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.