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 (%)
Dec 31, 2020 5.773 5.773 5.773 1,423 +0.98(+20.52%)
Dec 30, 2020 4.952 5.079 4.773 4.790 1,423 +0.06(+1.31%)
Dec 29, 2020 5.057 5.057 4.695 4.728 11,180 -0.23(-4.56%)
Dec 28, 2020 4.676 5.057 4.676 4.954 15,684 +0.18(+3.83%)
Dec 24, 2020 4.494 4.771 4.494 4.771 15,090 +0.06(+1.21%)
Dec 23, 2020 4.714 4.714 4.714 4.714 430 +0.00(+0.00%)
Dec 22, 2020 4.714 4.714 4.714 4.714 545 -0.02(-0.51%)
Dec 21, 2020 4.771 4.848 4.738 4.738 4,733 +0.06(+1.33%)
Dec 18, 2020 4.809 4.848 4.542 4.676 9,326 -0.11(-2.39%)
Dec 17, 2020 4.542 4.856 4.542 4.790 6,651 +0.19(+4.15%)
Dec 16, 2020 4.676 4.676 4.599 4.599 672 -0.20(-4.17%)
Dec 15, 2020 4.881 4.881 4.800 4.800 2,593 +0.01(+0.20%)
Dec 14, 2020 4.747 4.999 4.747 4.790 7,708 -0.04(-0.91%)
Dec 11, 2020 5.134 5.134 4.772 4.834 4,611 -0.08(-1.64%)
Dec 10, 2020 4.790 4.952 4.655 4.915 3,490 +0.07(+1.39%)
Dec 09, 2020 4.800 5.134 4.647 4.848 30,915 +0.05(+0.98%)
Dec 08, 2020 4.660 4.801 4.657 4.801 4,550 +0.07(+1.43%)
Dec 07, 2020 5.032 5.032 4.638 4.733 6,379 -0.18(-3.69%)
Dec 04, 2020 4.695 4.924 4.599 4.914 11,213 -0.08(-1.53%)
Dec 03, 2020 4.638 4.991 4.638 4.991 10,337 -0.02(-0.42%)
Dec 02, 2020 5.012 5.012 5.012 301 +0.00(+0.00%)
Dec 01, 2020 4.580 5.012 4.533 5.012 14,121 +0.35(+7.62%)
Nov 30, 2020 4.752 4.765 4.542 4.657 10,755 -0.16(-3.36%)
Nov 27, 2020 4.819 4.819 4.819 4.819 523 -0.04(-0.79%)
Nov 25, 2020 4.628 4.857 4.628 4.857 14,252 +0.15(+3.09%)
Nov 24, 2020 4.712 4.712 4.712 4.712 943 -0.06(-1.25%)
Nov 23, 2020 4.771 4.771 4.771 4.771 159 +0.17(+3.73%)
Nov 20, 2020 4.599 4.599 4.599 4.599 523 -0.01(-0.26%)
Nov 19, 2020 4.611 4.611 4.611 69 +0.00(+0.00%)
Nov 18, 2020 4.663 4.663 4.514 4.611 3,587 -0.00(-0.06%)
Nov 17, 2020 4.623 4.781 4.494 4.614 12,603 +0.17(+3.77%)
Nov 16, 2020 4.638 4.848 4.447 4.447 6,735 -0.09(-1.89%)
Nov 13, 2020 4.485 4.533 4.485 4.533 3,143 +0.09(+1.93%)
Nov 12, 2020 4.490 4.547 4.294 4.447 10,015 -0.32(-6.80%)
Nov 11, 2020 4.466 4.962 4.466 4.771 2,525 +0.13(+2.88%)
Nov 10, 2020 4.638 4.638 4.638 4.638 693 +0.21(+4.74%)
Nov 09, 2020 4.189 4.428 4.141 4.428 8,882 +0.03(+0.65%)
Nov 06, 2020 4.399 4.399 4.399 28 +0.00(+0.00%)
Nov 05, 2020 4.523 4.523 4.399 4.399 2,028 -0.05(-1.07%)
Nov 04, 2020 4.447 4.447 4.447 4.447 1,447 +0.11(+2.43%)
Nov 03, 2020 4.341 4.341 4.341 1,251 +0.00(+0.00%)
Nov 02, 2020 4.353 4.380 4.341 4.341 5,306 -0.05(-1.10%)
Oct 30, 2020 4.537 4.553 4.036 4.389 31,334 -0.30(-6.31%)
Oct 29, 2020 4.685 4.685 4.685 39 +0.00(+0.00%)
Oct 28, 2020 4.685 4.685 4.685 16 +0.00(+0.00%)
Oct 27, 2020 4.685 4.685 4.685 4.685 750 +0.11(+2.42%)
Oct 26, 2020 4.596 4.695 4.537 4.574 6,718 -0.00(-0.02%)
Oct 23, 2020 4.576 4.576 4.576 4.576 7,230 -0.10(-2.14%)
Oct 22, 2020 4.676 4.676 4.676 36 +0.00(+0.00%)
Oct 21, 2020 4.571 4.676 4.494 4.676 3,022 -0.10(-2.00%)
Oct 20, 2020 4.771 4.771 4.771 153 +0.00(+0.00%)
Oct 19, 2020 4.771 4.972 4.771 4.771 15,412 +0.24(+5.27%)
Oct 16, 2020 4.532 4.532 4.532 209 +0.00(+0.00%)
Oct 15, 2020 4.532 4.532 4.532 53 +0.00(+0.00%)
Oct 14, 2020 4.532 4.532 4.532 1,148 +0.00(+0.00%)
Oct 13, 2020 4.704 4.756 4.466 4.532 3,095 -0.02(-0.40%)
Oct 12, 2020 4.265 4.688 4.265 4.551 14,228 +0.41(+9.92%)
Oct 09, 2020 4.294 4.294 4.140 4.140 1,362 -0.07(-1.62%)
Oct 08, 2020 4.218 4.218 4.070 4.208 1,491 +0.09(+2.11%)
Oct 07, 2020 4.265 4.265 4.068 4.121 2,040 -0.07(-1.73%)
Oct 06, 2020 4.141 4.237 3.970 4.194 19,977 +0.23(+5.90%)
Oct 05, 2020 4.113 4.113 3.960 3.960 10,398 -0.19(-4.60%)
Oct 02, 2020 4.123 4.214 4.027 4.151 5,239 -0.09(-2.15%)
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.