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, 2020 6.700 6.700 6.203 6.346 1,676 -0.43(-6.40%)
Feb 27, 2020 6.489 6.780 6.441 6.780 3,382 -0.13(-1.93%)
Feb 26, 2020 6.913 6.913 6.913 6.913 187 -0.02(-0.35%)
Feb 25, 2020 6.937 6.937 6.937 6.937 543 +0.00(+0.00%)
Feb 24, 2020 6.937 6.937 6.937 4 +0.00(+0.00%)
Feb 21, 2020 6.937 6.937 6.937 6 +0.05(+0.69%)
Feb 20, 2020 6.890 6.890 6.890 16 +0.00(+0.00%)
Feb 19, 2020 6.890 6.890 6.890 10 +0.00(+0.00%)
Feb 18, 2020 6.890 6.890 6.890 6.890 1,584 +0.00(+0.00%)
Feb 13, 2020 6.890 6.890 6.890 0 +0.00(+0.00%)
Feb 12, 2020 6.634 6.890 6.634 6.890 2,288 +0.00(+0.00%)
Feb 11, 2020 6.890 6.890 6.890 32 +0.00(+0.00%)
Feb 10, 2020 6.890 6.890 6.890 3 +0.00(+0.00%)
Feb 07, 2020 6.890 6.890 6.890 8 +0.00(+0.00%)
Feb 06, 2020 6.890 6.890 6.890 13 +0.00(+0.00%)
Feb 05, 2020 6.890 6.890 6.890 27 +0.00(+0.00%)
Feb 04, 2020 6.586 6.890 6.520 6.890 7,118 +0.34(+5.21%)
Feb 03, 2020 6.548 6.548 6.548 6.548 1,179 -0.11(-1.64%)
Jan 31, 2020 6.586 6.890 6.586 6.658 1,371 +0.03(+0.51%)
Jan 30, 2020 6.647 6.647 6.624 6.624 279 -0.03(-0.43%)
Jan 29, 2020 6.653 6.653 6.653 6.653 230 +0.07(+1.01%)
Jan 28, 2020 6.586 6.586 6.586 36 +0.00(+0.00%)
Jan 27, 2020 6.586 6.589 6.586 6.586 1,855 +0.05(+0.73%)
Jan 24, 2020 6.539 6.539 6.539 6.539 105 -0.11(-1.71%)
Jan 23, 2020 6.653 6.653 6.653 7 +0.00(+0.00%)
Jan 21, 2020 6.653 6.653 6.653 0 +0.09(+1.44%)
Jan 17, 2020 6.634 6.653 6.425 6.558 2,638 +0.00(+0.00%)
Jan 16, 2020 6.558 6.657 6.558 6.558 6,055 -0.06(-0.92%)
Jan 15, 2020 6.406 6.619 6.406 6.619 1,087 +0.10(+1.52%)
Jan 14, 2020 6.416 6.594 6.406 6.520 4,804 +0.10(+1.55%)
Jan 13, 2020 6.425 6.492 6.416 6.420 3,171 -0.00(-0.06%)
Jan 10, 2020 6.406 6.424 6.406 6.424 1,899 -0.18(-2.70%)
Jan 09, 2020 6.662 6.666 6.543 6.603 2,206 -0.05(-0.75%)
Jan 08, 2020 6.681 6.681 6.634 6.653 3,188 +0.03(+0.43%)
Jan 07, 2020 6.634 6.707 6.624 6.624 2,596 +0.15(+2.34%)
Jan 06, 2020 6.473 6.473 6.473 87 +0.00(+0.00%)
Jan 03, 2020 6.548 6.548 6.473 6.473 1,688 -0.24(-3.60%)
Jan 02, 2020 6.714 6.714 6.714 87 +0.00(+0.00%)
Dec 31, 2019 6.454 6.714 6.454 6.714 844 +0.08(+1.21%)
Dec 30, 2019 6.633 6.776 6.633 6.634 6,861 -0.24(-3.45%)
Dec 27, 2019 6.871 6.871 6.871 6 +0.00(+0.00%)
Dec 26, 2019 6.871 6.871 6.871 6.871 110 -0.01(-0.08%)
Dec 24, 2019 6.473 6.876 6.473 6.876 738 -0.23(-3.25%)
Dec 23, 2019 6.539 7.108 6.539 7.108 2,113 +0.71(+11.11%)
Dec 20, 2019 6.340 6.397 6.311 6.397 1,582 -0.51(-7.41%)
Dec 19, 2019 6.308 6.909 6.308 6.909 2,762 +0.59(+9.30%)
Dec 18, 2019 6.321 6.321 6.321 6.321 271 -0.07(-1.05%)
Dec 17, 2019 6.349 6.444 6.327 6.388 2,714 +0.04(+0.61%)
Dec 16, 2019 6.443 6.443 6.217 6.349 2,502 -0.03(-0.50%)
Dec 13, 2019 6.330 6.381 6.293 6.381 1,582 -0.04(-0.57%)
Dec 12, 2019 6.418 6.418 6.418 2 +0.00(+0.00%)
Dec 11, 2019 6.207 6.418 6.207 6.418 900 +0.22(+3.55%)
Dec 10, 2019 6.520 6.520 6.198 6.198 2,960 -0.02(-0.30%)
Dec 09, 2019 6.217 6.217 6.217 79 +0.00(+0.00%)
Dec 06, 2019 6.255 6.489 6.217 6.217 3,165 -0.14(-2.24%)
Dec 05, 2019 6.359 6.359 6.359 6.359 730 +0.26(+4.32%)
Dec 04, 2019 6.095 6.095 6.095 6.095 1,131 +0.05(+0.83%)
Dec 03, 2019 6.045 6.045 6.045 50 +0.00(+0.00%)
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.