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 31, 2018 7.322 7.322 6.889 7.128 5,530 -0.19(-2.64%)
Dec 28, 2018 6.898 7.322 6.898 7.322 4,446 +0.10(+1.40%)
Dec 27, 2018 7.110 7.294 7.110 7.221 1,360 +0.11(+1.56%)
Dec 26, 2018 7.020 7.110 7.020 7.110 1,077 -0.02(-0.26%)
Dec 24, 2018 7.184 7.184 6.760 7.128 3,686 -0.16(-2.15%)
Dec 21, 2018 7.110 7.285 5.561 7.285 9,325 +0.20(+2.81%)
Dec 20, 2018 6.979 7.147 6.979 7.086 1,502 +0.12(+1.77%)
Dec 19, 2018 7.147 7.147 6.962 6.962 1,612 -0.02(-0.26%)
Dec 18, 2018 7.345 7.345 6.981 6.981 6,430 -0.39(-5.29%)
Dec 17, 2018 7.322 7.377 7.322 7.370 4,811 +0.21(+2.86%)
Dec 14, 2018 7.165 7.165 7.165 7.165 216 +0.05(+0.65%)
Dec 13, 2018 7.488 7.488 7.119 7.119 229 -0.41(-5.39%)
Dec 12, 2018 7.267 7.525 7.267 7.525 2,058 +0.24(+3.32%)
Dec 11, 2018 7.128 7.442 7.009 7.283 4,956 -0.09(-1.27%)
Dec 10, 2018 7.562 7.562 7.377 7.377 4,635 +0.32(+4.58%)
Dec 07, 2018 7.101 7.101 7.055 7.055 650 -0.05(-0.65%)
Dec 06, 2018 7.608 7.608 7.101 7.101 3,244 -0.42(-5.64%)
Dec 04, 2018 7.527 7.527 7.525 6 -0.00(-0.02%)
Dec 03, 2018 7.082 7.527 7.082 7.527 685 +0.01(+0.14%)
Nov 30, 2018 7.423 7.516 7.423 7.516 5,530 +0.09(+1.24%)
Nov 29, 2018 7.206 7.423 7.206 7.423 454 +0.07(+1.00%)
Nov 28, 2018 7.350 7.350 7.350 9 +0.00(+0.00%)
Nov 27, 2018 7.353 7.353 7.350 113 -0.00(-0.04%)
Nov 26, 2018 7.353 7.353 7.353 7.353 187 +0.02(+0.23%)
Nov 23, 2018 7.336 7.336 7.336 20 -0.00(-0.00%)
Nov 21, 2018 7.336 7.336 7.336 0 +0.16(+2.25%)
Nov 20, 2018 7.176 7.176 7.032 7.175 9,967 +0.13(+1.86%)
Nov 19, 2018 7.179 7.179 6.991 7.044 1,615 -0.01(-0.16%)
Nov 16, 2018 7.331 7.331 7.055 7.055 2,927 -0.37(-4.97%)
Nov 15, 2018 7.265 7.436 7.149 7.423 2,237 -0.01(-0.18%)
Nov 14, 2018 7.426 7.437 7.423 7.437 1,690 -0.08(-1.04%)
Nov 13, 2018 7.392 7.515 7.387 7.515 3,076 +0.03(+0.43%)
Nov 12, 2018 7.332 7.483 7.332 7.483 1,846 -0.02(-0.25%)
Nov 09, 2018 7.561 7.561 7.501 7.501 1,636 -0.00(-0.04%)
Nov 08, 2018 7.469 7.507 7.469 7.504 2,356 +0.13(+1.71%)
Nov 07, 2018 7.149 7.378 7.149 7.378 4,097 +0.46(+6.63%)
Nov 06, 2018 6.919 6.919 6.919 29 +0.00(+0.00%)
Nov 05, 2018 7.139 7.139 6.919 6.919 1,417 -0.11(-1.56%)
Nov 02, 2018 7.103 7.103 7.029 7.029 2,727 -0.03(-0.39%)
Nov 01, 2018 7.213 7.457 6.977 7.057 6,579 -0.18(-2.42%)
Oct 31, 2018 7.231 7.515 7.222 7.232 1,882 +0.04(+0.50%)
Oct 30, 2018 7.196 7.196 7.196 7.196 763 +0.20(+2.91%)
Oct 29, 2018 7.121 7.240 6.843 6.993 3,893 +0.03(+0.39%)
Oct 26, 2018 7.240 7.451 6.929 6.965 14,512 -0.27(-3.80%)
Oct 25, 2018 7.414 7.469 7.240 7.240 1,145 +0.25(+3.54%)
Oct 24, 2018 7.332 7.401 6.993 6.993 2,698 -0.29(-3.95%)
Oct 23, 2018 7.240 7.411 7.240 7.280 6,396 +0.04(+0.55%)
Oct 22, 2018 7.240 7.240 7.240 7.240 190 -0.04(-0.50%)
Oct 19, 2018 7.277 7.277 7.277 53 +0.00(+0.00%)
Oct 18, 2018 7.369 7.515 7.240 7.277 11,193 -0.18(-2.35%)
Oct 17, 2018 7.698 7.698 7.452 7.452 2,169 -0.04(-0.51%)
Oct 16, 2018 7.490 7.490 7.490 7.490 298 -0.02(-0.33%)
Oct 15, 2018 7.452 7.515 7.452 7.515 756 +0.08(+1.11%)
Oct 12, 2018 7.423 7.598 7.378 7.433 14,293 -0.20(-2.64%)
Oct 11, 2018 7.596 7.634 7.596 7.634 2,193 +0.23(+3.09%)
Oct 10, 2018 7.515 7.572 7.405 7.405 5,315 -0.06(-0.86%)
Oct 09, 2018 7.555 7.634 7.469 7.469 8,259 -0.07(-0.91%)
Oct 08, 2018 7.538 7.538 7.538 7.538 236 -0.02(-0.30%)
Oct 05, 2018 7.561 7.671 7.497 7.561 11,675 +0.00(+0.00%)
Oct 04, 2018 7.598 7.653 7.561 7.561 2,691 -0.08(-1.08%)
Oct 03, 2018 7.640 7.640 7.643 19 +0.00(+0.05%)
Oct 02, 2018 7.607 7.735 7.606 7.640 5,755 +0.08(+1.04%)
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.