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, 2022 5.699 5.794 5.699 5.766 999 -0.05(-0.82%)
Feb 25, 2022 5.689 5.813 5.689 5.813 677 +0.01(+0.16%)
Feb 24, 2022 5.689 5.804 5.594 5.804 9,905 +0.09(+1.50%)
Feb 23, 2022 5.709 5.718 5.709 5.718 2,698 -0.07(-1.15%)
Feb 22, 2022 5.785 5.785 5.775 5.785 527 +0.02(+0.33%)
Feb 18, 2022 5.766 0 +0.05(+0.83%)
Feb 17, 2022 5.709 5.766 5.632 5.718 7,449 +0.00(+0.00%)
Feb 16, 2022 5.661 5.728 5.556 5.718 15,646 -0.04(-0.66%)
Feb 15, 2022 5.849 5.849 5.670 5.756 1,500 +0.10(+1.68%)
Feb 14, 2022 5.594 5.642 5.575 5.661 19,018 -0.02(-0.34%)
Feb 11, 2022 5.853 5.853 5.661 5.680 6,992 -0.28(-4.64%)
Feb 10, 2022 5.947 6.033 5.880 5.956 12,439 -0.06(-0.95%)
Feb 09, 2022 5.929 6.033 5.929 6.013 1,089 -0.05(-0.79%)
Feb 08, 2022 6.013 6.090 5.966 6.061 1,875 +0.11(+1.92%)
Feb 07, 2022 6.033 6.052 5.947 5.947 12,883 -0.05(-0.79%)
Feb 04, 2022 5.915 5.994 5.915 5.994 15,646 +0.02(+0.32%)
Feb 03, 2022 5.909 6.071 5.747 5.975 52,852 +0.18(+3.12%)
Feb 02, 2022 5.747 5.813 5.642 5.794 28,566 -0.13(-2.25%)
Feb 01, 2022 5.575 5.956 5.575 5.928 23,597 +0.10(+1.63%)
Jan 31, 2022 5.956 5.832 71,965 -0.27(-4.37%)
Jan 28, 2022 5.718 6.947 4.975 6.099 3,001,614 +0.50(+8.84%)
Jan 27, 2022 5.737 5.737 5.556 5.604 4,381 -0.16(-2.81%)
Jan 26, 2022 5.700 5.766 5.700 5.766 6,216 +0.03(+0.46%)
Jan 25, 2022 5.581 5.739 5.581 5.739 2,457 +0.11(+1.90%)
Jan 24, 2022 5.813 5.813 5.556 5.632 13,890 -0.26(-4.49%)
Jan 21, 2022 5.897 5.897 5.897 5.897 562 +0.02(+0.28%)
Jan 20, 2022 5.899 5.899 5.832 5.880 2,939 -0.08(-1.28%)
Jan 18, 2022 5.956 262 +0.08(+1.30%)
Jan 14, 2022 5.880 0 -0.07(-1.12%)
Jan 13, 2022 5.873 5.985 5.873 5.947 988 +0.10(+1.63%)
Jan 12, 2022 6.054 6.054 5.842 5.852 6,197 -0.18(-3.00%)
Jan 11, 2022 5.947 6.881 5.728 6.033 49,469 +0.26(+4.46%)
Jan 06, 2022 5.775 5.775 5.775 35 +0.00(+0.00%)
Jan 05, 2022 5.680 5.775 5.680 5.775 3,361 +0.08(+1.34%)
Jan 04, 2022 5.804 5.878 5.470 5.699 29,911 -0.01(-0.17%)
Jan 03, 2022 5.899 5.985 5.585 5.709 28,566 -0.10(-1.80%)
Dec 31, 2021 5.756 5.813 5.728 5.813 9,537 +0.06(+1.00%)
Dec 30, 2021 5.670 5.813 5.642 5.756 14,808 +0.30(+5.59%)
Dec 29, 2021 5.556 5.650 5.442 5.451 4,204 -0.01(-0.17%)
Dec 28, 2021 5.518 5.689 5.432 5.461 10,694 -0.06(-1.06%)
Dec 27, 2021 5.572 5.572 5.489 5.519 538 -0.06(-1.00%)
Dec 23, 2021 5.623 5.642 5.384 5.575 31,331 -0.17(-2.99%)
Dec 22, 2021 5.718 5.747 5.718 5.747 1,091 -0.07(-1.15%)
Dec 21, 2021 5.718 5.813 5.718 5.813 671 +0.00(+0.00%)
Dec 20, 2021 5.775 5.813 5.775 5.813 726 +0.02(+0.33%)
Dec 17, 2021 5.718 5.804 5.699 5.794 7,807 +0.09(+1.50%)
Dec 16, 2021 5.804 5.813 5.594 5.708 11,852 +0.04(+0.67%)
Dec 15, 2021 5.613 5.771 5.556 5.670 8,848 -0.06(-1.00%)
Dec 14, 2021 5.728 5.728 5.575 5.728 2,782 -0.02(-0.33%)
Dec 13, 2021 5.737 5.747 5.737 5.747 2,100 +0.03(+0.50%)
Dec 10, 2021 5.813 5.871 5.737 5.718 17,331 -0.16(-2.76%)
Dec 09, 2021 5.975 5.975 5.785 5.880 5,787 -0.02(-0.32%)
Dec 08, 2021 5.909 5.913 5.880 5.899 1,568 +0.10(+1.81%)
Dec 07, 2021 5.880 5.880 5.794 5.794 320 +0.04(+0.66%)
Dec 06, 2021 5.813 5.904 5.756 5.756 17,719 -0.09(-1.55%)
Dec 03, 2021 5.847 5.847 5.847 5.847 312 -0.01(-0.16%)
Dec 02, 2021 5.842 5.943 5.737 5.856 10,407 -0.20(-3.33%)
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.