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, 2019 7.942 8.059 7.782 7.868 4,364 -0.11(-1.33%)
Feb 27, 2019 7.974 7.974 7.974 7.974 232 +0.18(+2.34%)
Feb 26, 2019 7.969 7.969 7.792 7.792 2,984 -0.13(-1.63%)
Feb 25, 2019 7.874 8.039 7.828 7.921 3,533 +0.02(+0.23%)
Feb 22, 2019 7.856 8.234 7.828 7.902 16,286 +0.18(+2.39%)
Feb 21, 2019 7.552 8.123 7.552 7.718 27,026 +0.06(+0.84%)
Feb 20, 2019 7.561 8.003 7.561 7.653 19,131 -0.08(-1.07%)
Feb 19, 2019 7.359 8.289 7.359 7.736 15,499 +0.37(+5.00%)
Feb 15, 2019 7.497 7.497 7.368 7.368 5,646 +0.00(+0.00%)
Feb 14, 2019 7.331 7.488 7.276 7.368 21,659 +0.04(+0.51%)
Feb 13, 2019 7.322 7.494 7.276 7.331 4,251 -0.06(-0.88%)
Feb 12, 2019 7.497 7.497 7.396 7.396 1,188 +0.07(+1.01%)
Feb 11, 2019 7.322 7.414 7.322 7.322 1,856 -0.08(-1.12%)
Feb 08, 2019 7.423 7.469 7.322 7.405 7,383 +0.04(+0.50%)
Feb 07, 2019 7.404 7.506 7.342 7.368 8,379 +0.00(+0.00%)
Feb 06, 2019 7.355 7.478 7.322 7.368 24,431 +0.05(+0.63%)
Feb 05, 2019 7.276 7.409 7.276 7.322 4,134 +0.06(+0.89%)
Feb 04, 2019 7.180 7.276 7.180 7.257 654 -0.02(-0.28%)
Feb 01, 2019 7.278 7.313 7.179 7.278 5,428 +0.00(+0.03%)
Jan 31, 2019 7.189 7.276 7.189 7.276 1,056 +0.10(+1.41%)
Jan 30, 2019 7.192 7.313 7.102 7.175 6,258 -0.12(-1.64%)
Jan 29, 2019 7.181 7.294 7.181 7.294 1,331 +0.02(+0.23%)
Jan 28, 2019 7.277 7.277 7.277 7.277 167 +0.05(+0.66%)
Jan 25, 2019 7.276 7.276 7.193 7.230 4,234 +0.04(+0.55%)
Jan 24, 2019 7.190 7.190 7.190 7.190 145 -0.07(-0.93%)
Jan 23, 2019 7.235 7.274 7.119 7.257 2,165 -0.03(-0.38%)
Jan 22, 2019 7.229 7.313 7.229 7.285 1,676 +0.19(+2.73%)
Jan 18, 2019 7.202 7.423 7.092 7.092 3,040 -0.36(-4.79%)
Jan 17, 2019 6.963 7.448 6.963 7.448 3,002 +0.45(+6.41%)
Jan 16, 2019 7.138 7.466 6.990 7.000 3,912 +0.04(+0.53%)
Jan 15, 2019 7.506 7.506 6.589 6.963 17,337 -0.45(-6.09%)
Jan 14, 2019 7.414 7.414 7.414 22 +0.00(+0.00%)
Jan 11, 2019 7.340 7.460 7.340 7.414 1,737 -0.00(-0.01%)
Jan 10, 2019 7.185 7.414 7.185 7.414 1,778 +0.14(+1.90%)
Jan 09, 2019 7.471 7.471 6.963 7.276 5,959 -0.18(-2.47%)
Jan 08, 2019 7.470 7.470 7.460 7.460 2,255 +0.22(+3.05%)
Jan 07, 2019 7.313 7.506 6.963 7.239 10,546 -0.05(-0.63%)
Jan 04, 2019 7.184 7.313 7.184 7.285 977 +0.07(+0.94%)
Jan 03, 2019 6.935 7.217 6.935 7.217 1,570 +0.01(+0.20%)
Jan 02, 2019 7.119 7.240 7.093 7.202 4,032 +0.08(+1.16%)
Dec 31, 2018 7.313 7.313 6.880 7.119 5,537 -0.19(-2.64%)
Dec 28, 2018 6.889 7.313 6.889 7.313 4,451 +0.10(+1.40%)
Dec 27, 2018 7.101 7.285 7.101 7.211 1,362 +0.11(+1.56%)
Dec 26, 2018 7.011 7.101 7.011 7.101 1,079 -0.02(-0.26%)
Dec 24, 2018 7.175 7.175 6.751 7.119 3,691 -0.16(-2.15%)
Dec 21, 2018 7.101 7.276 5.554 7.276 9,337 +0.20(+2.81%)
Dec 20, 2018 6.970 7.138 6.970 7.077 1,504 +0.12(+1.77%)
Dec 19, 2018 7.138 7.138 6.953 6.953 1,614 -0.02(-0.26%)
Dec 18, 2018 7.336 7.336 6.972 6.972 6,438 -0.39(-5.29%)
Dec 17, 2018 7.312 7.368 7.312 7.361 4,817 +0.20(+2.86%)
Dec 14, 2018 7.156 7.156 7.156 7.156 217 +0.05(+0.65%)
Dec 13, 2018 7.478 7.478 7.110 7.110 230 -0.41(-5.39%)
Dec 12, 2018 7.257 7.515 7.257 7.515 2,060 +0.24(+3.32%)
Dec 11, 2018 7.119 7.432 7.000 7.274 4,963 -0.09(-1.27%)
Dec 10, 2018 7.552 7.552 7.368 7.368 4,641 +0.32(+4.58%)
Dec 07, 2018 7.092 7.092 7.046 7.046 651 -0.05(-0.65%)
Dec 06, 2018 7.598 7.598 7.092 7.092 3,248 -0.42(-5.64%)
Dec 04, 2018 7.517 7.517 7.515 6 -0.00(-0.02%)
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.