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, 2018 7.117 7.117 6.637 6.637 906 -0.48(-6.73%)
Feb 27, 2018 7.116 7.116 7.116 7.116 408 +0.18(+2.61%)
Feb 26, 2018 6.935 6.935 6.935 6.935 207 -0.23(-3.18%)
Feb 23, 2018 6.645 7.163 6.645 7.163 3,014 +0.58(+8.82%)
Feb 21, 2018 6.582 6.582 6.582 94 +0.12(+1.81%)
Feb 20, 2018 6.448 6.915 6.421 6.466 14,230 -0.20(-3.03%)
Feb 16, 2018 6.667 6.667 6.667 0 -0.07(-1.00%)
Feb 15, 2018 6.899 6.899 6.735 6.735 886 +0.30(+4.60%)
Feb 13, 2018 6.439 6.439 6.439 17 -0.04(-0.65%)
Feb 12, 2018 6.510 6.510 6.481 6.481 6,839 +0.02(+0.23%)
Feb 09, 2018 6.421 6.672 6.421 6.466 3,220 -0.52(-7.46%)
Feb 07, 2018 6.987 6.987 6.987 4 +0.16(+2.38%)
Feb 06, 2018 6.735 6.825 6.735 6.825 610 +0.09(+1.33%)
Feb 05, 2018 6.421 6.735 6.421 6.735 4,894 +0.21(+3.22%)
Feb 02, 2018 6.745 6.798 6.525 6.525 2,427 -0.38(-5.44%)
Feb 01, 2018 6.959 6.959 6.735 6.901 1,687 +0.10(+1.51%)
Jan 31, 2018 6.956 6.956 6.735 6.798 5,648 -0.04(-0.66%)
Jan 26, 2018 6.843 6.843 6.843 20 -0.17(-2.37%)
Jan 25, 2018 6.870 7.009 6.867 7.009 3,044 +0.05(+0.71%)
Jan 24, 2018 6.813 6.959 6.813 6.959 4,674 +0.07(+0.98%)
Jan 23, 2018 7.067 7.067 6.870 6.892 3,432 -0.34(-4.66%)
Jan 19, 2018 7.229 7.229 7.229 95 +0.00(+0.00%)
Jan 18, 2018 7.121 7.229 7.121 7.229 3,795 +0.11(+1.58%)
Jan 17, 2018 7.543 7.543 7.085 7.116 3,051 -0.25(-3.36%)
Jan 16, 2018 7.552 7.552 7.552 7.364 10,617 -0.19(-2.50%)
Jan 12, 2018 7.552 7.552 7.552 0 +0.00(+0.06%)
Jan 11, 2018 7.364 7.552 7.364 7.548 1,545 +0.27(+3.70%)
Jan 10, 2018 7.157 7.278 7.086 7.278 5,015 +0.12(+1.69%)
Jan 09, 2018 7.184 7.570 7.108 7.157 2,703 -0.08(-1.12%)
Jan 08, 2018 7.233 7.570 7.233 7.238 1,404 -0.22(-3.01%)
Jan 05, 2018 7.202 7.462 7.202 7.462 1,360 -0.15(-1.93%)
Jan 03, 2018 7.609 7.609 7.609 7 +0.11(+1.48%)
Jan 02, 2018 7.527 7.498 7.498 942 -0.03(-0.38%)
Dec 29, 2017 7.527 7.527 7.527 0 +0.26(+3.64%)
Dec 28, 2017 7.262 7.262 7.262 7.262 307 -0.37(-4.86%)
Dec 27, 2017 7.148 7.642 7.148 7.633 6,616 +0.23(+3.16%)
Dec 26, 2017 7.077 7.507 7.077 7.399 5,865 +0.21(+2.94%)
Dec 22, 2017 7.669 7.750 7.188 7.188 10,569 -0.56(-7.25%)
Dec 21, 2017 6.968 7.750 6.968 7.750 18,779 +0.45(+6.15%)
Dec 20, 2017 6.968 7.301 6.916 7.301 5,844 +0.34(+4.91%)
Dec 19, 2017 6.915 6.959 6.915 6.959 6,034 +0.05(+0.66%)
Dec 18, 2017 6.791 6.913 6.756 6.913 14,729 +0.10(+1.43%)
Dec 15, 2017 6.816 6.825 6.800 6.816 2,814 +0.05(+0.79%)
Dec 14, 2017 6.699 6.825 6.699 6.762 10,368 -0.04(-0.52%)
Dec 13, 2017 6.645 6.812 6.645 6.798 7,163 +0.11(+1.61%)
Dec 12, 2017 6.627 6.735 6.627 6.690 5,621 +0.02(+0.27%)
Dec 11, 2017 6.735 6.774 6.619 6.672 7,053 -0.06(-0.93%)
Dec 08, 2017 6.645 6.753 6.645 6.735 6,750 -0.02(-0.26%)
Dec 07, 2017 6.654 6.753 6.609 6.753 41,710 +0.05(+0.69%)
Dec 06, 2017 6.606 6.744 6.606 6.707 19,637 +0.10(+1.48%)
Dec 05, 2017 6.655 6.735 6.609 6.609 22,074 -0.06(-0.94%)
Dec 04, 2017 6.780 6.792 6.645 6.672 11,272 -0.07(-1.07%)
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.