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 (%)
Feb 28, 2013 5.989 5.997 5.857 5.857 12,318 -0.14(-2.33%)
Feb 27, 2013 5.972 6.046 5.956 5.997 5,516 -0.05(-0.82%)
Feb 26, 2013 6.046 6.153 6.038 6.046 10,130 -0.02(-0.41%)
Feb 25, 2013 6.145 6.194 6.013 6.071 23,093 +0.03(+0.54%)
Feb 22, 2013 5.923 6.161 5.923 6.038 25,923 +0.12(+1.94%)
Feb 21, 2013 5.874 5.972 5.874 5.923 10,306 +0.05(+0.84%)
Feb 20, 2013 6.358 6.367 5.857 5.874 53,998 -0.49(-7.74%)
Feb 19, 2013 6.326 6.506 6.326 6.367 21,162 +0.04(+0.65%)
Feb 15, 2013 6.408 6.564 6.293 6.326 37,110 -0.31(-4.70%)
Feb 14, 2013 6.572 6.744 6.547 6.638 37,491 +0.18(+2.80%)
Feb 13, 2013 6.539 6.539 6.301 6.457 24,462 +0.23(+3.69%)
Feb 12, 2013 6.572 6.638 6.202 6.227 33,729 -0.35(-5.25%)
Feb 11, 2013 6.178 6.662 6.153 6.572 62,665 +0.44(+7.11%)
Feb 08, 2013 6.071 6.145 5.997 6.136 19,522 +0.08(+1.34%)
Feb 07, 2013 5.751 6.054 5.751 6.054 26,598 +0.30(+5.29%)
Feb 06, 2013 6.005 6.037 5.594 5.751 50,819 -0.29(-4.76%)
Feb 04, 2013 6.005 6.301 5.964 6.038 70,769 +0.07(+1.24%)
Feb 01, 2013 6.901 7.007 5.923 5.964 151,480 -0.94(-13.57%)
Jan 31, 2013 6.983 7.029 6.901 6.901 8,965 -0.08(-1.18%)
Jan 30, 2013 7.213 7.270 6.983 6.983 43,844 -0.21(-2.86%)
Jan 29, 2013 7.410 7.410 7.098 7.188 19,125 -0.20(-2.72%)
Jan 28, 2013 7.394 7.435 7.311 7.389 25,568 -0.01(-0.11%)
Jan 25, 2013 7.007 7.397 6.983 7.397 25,655 +0.44(+6.30%)
Jan 24, 2013 7.237 7.303 6.901 6.958 35,398 -0.19(-2.64%)
Jan 23, 2013 7.418 7.558 7.081 7.147 41,885 -0.16(-2.25%)
Jan 22, 2013 7.467 7.558 7.196 7.311 59,823 +0.20(+2.77%)
Jan 18, 2013 7.172 7.188 6.991 7.114 27,362 +0.00(+0.00%)
Jan 17, 2013 6.679 7.163 6.449 7.114 60,267 +0.46(+6.91%)
Jan 16, 2013 6.769 6.769 6.449 6.654 38,895 -0.10(-1.46%)
Jan 15, 2013 6.161 6.753 6.079 6.753 25,136 +0.67(+11.08%)
Jan 14, 2013 6.022 6.377 5.923 6.079 30,792 -0.06(-0.93%)
Jan 11, 2013 6.334 6.458 6.005 6.137 52,530 -0.18(-2.86%)
Jan 10, 2013 6.531 6.531 6.252 6.317 25,727 -0.20(-3.03%)
Jan 09, 2013 6.063 6.761 6.063 6.515 98,405 +0.47(+7.74%)
Jan 08, 2013 5.890 6.071 5.874 6.046 55,180 -0.01(-0.14%)
Jan 07, 2013 6.063 6.063 5.849 6.054 56,468 -0.01(-0.14%)
Jan 04, 2013 5.857 6.243 5.751 6.063 61,789 +0.02(+0.27%)
Jan 03, 2013 5.718 6.243 5.570 6.046 80,291 +0.36(+6.36%)
Jan 02, 2013 5.274 5.857 5.134 5.685 82,771 +0.55(+10.72%)
Dec 31, 2012 4.962 5.134 4.954 5.134 39,015 +0.17(+3.48%)
Dec 28, 2012 4.962 5.044 4.937 4.962 4,277 +0.02(+0.50%)
Dec 27, 2012 5.077 5.077 4.937 4.937 20,485 -0.14(-2.75%)
Dec 26, 2012 4.929 5.118 4.913 5.077 18,697 +0.21(+4.22%)
Dec 24, 2012 5.011 5.011 4.765 4.872 11,342 -0.16(-3.26%)
Dec 21, 2012 5.126 5.126 5.011 5.036 18,121 -0.08(-1.61%)
Dec 20, 2012 5.036 5.134 5.011 5.118 28,243 +0.07(+1.47%)
Dec 19, 2012 5.036 5.044 4.970 5.044 12,742 +0.01(+0.16%)
Dec 18, 2012 5.036 5.052 4.863 5.036 15,836 +0.00(+0.00%)
Dec 17, 2012 4.945 5.085 4.929 5.036 17,088 +0.09(+1.83%)
Dec 14, 2012 4.929 4.945 4.903 4.945 2,981 +0.09(+1.83%)
Dec 13, 2012 4.781 4.857 4.781 4.857 3,168 +0.01(+0.20%)
Dec 12, 2012 4.929 4.945 4.773 4.847 7,589 -0.10(-1.99%)
Dec 11, 2012 4.929 4.946 4.851 4.945 18,540 +0.02(+0.50%)
Dec 10, 2012 4.888 4.995 4.888 4.921 6,983 -0.05(-1.02%)
Dec 07, 2012 5.011 5.019 4.929 4.971 8,087 -0.02(-0.47%)
Dec 06, 2012 4.978 4.995 4.929 4.995 2,988 +0.02(+0.49%)
Dec 05, 2012 4.929 5.011 4.929 4.970 8,966 +0.04(+0.83%)
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.