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 (%)
Dec 30, 2011 3.540 3.540 3.350 3.460 1,366 -0.08(-2.26%)
Dec 29, 2011 3.540 3.540 3.540 3.540 5,700 +0.01(+0.28%)
Dec 28, 2011 3.450 3.540 3.310 3.530 9,242 +0.07(+2.02%)
Dec 27, 2011 3.430 3.500 3.430 3.460 4,716 +0.00(+0.06%)
Dec 23, 2011 3.520 3.520 3.458 3.458 2,514 -0.30(-8.03%)
Dec 21, 2011 3.420 3.760 3.420 3.760 7,209 +0.20(+5.62%)
Dec 20, 2011 3.400 3.560 3.400 3.560 1,300 +0.01(+0.34%)
Dec 19, 2011 3.450 3.790 3.450 3.548 9,283 +0.04(+1.08%)
Dec 16, 2011 3.780 3.780 3.460 3.510 2,394 +0.01(+0.29%)
Dec 14, 2011 3.500 3.500 3.500 3.500 0 -0.30(-7.89%)
Dec 13, 2011 3.800 3.800 3.800 3.800 200 +0.10(+2.70%)
Dec 12, 2011 3.690 3.740 3.300 3.700 11,346 +0.01(+0.27%)
Dec 09, 2011 3.700 3.700 3.690 3.690 500 +0.04(+1.10%)
Dec 08, 2011 3.400 3.650 3.400 3.650 970 +0.25(+7.35%)
Dec 07, 2011 3.480 3.480 3.400 3.400 884 -0.08(-2.30%)
Dec 06, 2011 3.420 3.480 3.420 3.480 1,619 +0.06(+1.75%)
Dec 05, 2011 3.480 3.740 3.380 3.420 21,208 -0.04(-1.16%)
Dec 02, 2011 3.460 3.460 3.460 3.460 200 -0.10(-2.81%)
Dec 01, 2011 3.490 3.628 3.490 3.560 1,351 +0.07(+2.01%)
Nov 30, 2011 3.690 3.690 3.490 3.490 4,902 -0.06(-1.72%)
Nov 28, 2011 3.660 3.551 3.551 3.551 2,000 +0.00(+0.03%)
Nov 23, 2011 3.580 3.550 3.550 3.550 20,500 -0.14(-3.79%)
Nov 22, 2011 3.580 3.690 3.580 3.690 8,304 +0.11(+3.07%)
Nov 21, 2011 3.550 3.631 3.550 3.580 6,430 -0.03(-0.83%)
Nov 18, 2011 3.570 3.610 3.550 3.610 3,401 +0.06(+1.69%)
Nov 17, 2011 3.550 3.558 3.550 3.550 1,868 +0.00(+0.00%)
Nov 16, 2011 3.600 3.600 3.550 3.550 6,162 -0.13(-3.64%)
Nov 15, 2011 3.600 3.684 3.600 3.684 1,452 +0.10(+2.91%)
Nov 14, 2011 3.740 3.740 3.551 3.580 16,039 -0.16(-4.28%)
Nov 11, 2011 3.740 3.740 3.680 3.740 2,404 +0.14(+3.89%)
Nov 10, 2011 3.740 3.740 3.600 3.600 2,105 -0.03(-0.83%)
Nov 09, 2011 3.730 3.740 3.600 3.630 7,437 -0.09(-2.42%)
Nov 08, 2011 4.020 4.020 3.600 3.720 48,762 -0.68(-15.44%)
Nov 07, 2011 4.320 4.400 4.320 4.399 5,063 +0.06(+1.36%)
Nov 04, 2011 4.330 4.420 4.240 4.340 5,627 -0.01(-0.23%)
Nov 03, 2011 4.300 4.350 4.300 4.350 1,600 +0.15(+3.57%)
Nov 01, 2011 4.150 4.200 4.200 4.200 1,500 +0.07(+1.69%)
Oct 31, 2011 4.040 4.190 4.000 4.130 9,151 +0.07(+1.72%)
Oct 28, 2011 4.040 4.100 4.020 4.060 4,157 +0.01(+0.25%)
Oct 27, 2011 4.190 4.190 4.000 4.050 11,818 -0.04(-0.98%)
Oct 26, 2011 4.100 4.100 4.080 4.090 700 +0.04(+0.99%)
Oct 25, 2011 4.130 4.154 4.020 4.050 4,197 +0.02(+0.50%)
Oct 24, 2011 3.940 4.132 3.940 4.030 1,303 +0.18(+4.68%)
Oct 21, 2011 4.190 4.190 3.780 3.850 9,879 -0.43(-10.07%)
Oct 20, 2011 3.832 4.300 3.770 4.281 1,800 -0.02(-0.44%)
Oct 19, 2011 4.300 4.310 4.300 4.300 900 +0.00(+0.00%)
Oct 18, 2011 4.310 4.332 4.140 4.300 2,230 +0.10(+2.38%)
Oct 17, 2011 3.915 4.210 3.915 4.200 3,330 +0.10(+2.44%)
Oct 14, 2011 4.100 4.150 4.000 4.100 2,487 -0.00(-0.02%)
Oct 13, 2011 3.970 4.150 3.970 4.101 3,396 +0.12(+3.04%)
Oct 12, 2011 3.950 3.980 3.950 3.980 324 +0.06(+1.53%)
Oct 11, 2011 3.900 3.940 3.900 3.920 9,635 +0.02(+0.51%)
Oct 10, 2011 3.800 3.900 3.800 3.900 4,613 +0.13(+3.45%)
Oct 07, 2011 3.690 3.790 3.690 3.770 5,966 +0.07(+1.89%)
Oct 06, 2011 3.550 3.750 3.550 3.700 1,326 +0.04(+1.12%)
Oct 05, 2011 3.710 3.710 3.500 3.659 9,654 +0.06(+1.64%)
Oct 04, 2011 3.840 3.942 3.600 3.600 1,450 -0.24(-6.25%)
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.