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 )

N/A 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 (%)
Mar 31, 2004 6.926 7.058 6.868 6.868 3,039 -0.27(-3.80%)
Mar 30, 2004 7.140 7.140 7.140 7.140 243 +0.19(+2.72%)
Mar 29, 2004 7.403 7.403 6.605 6.951 5,227 -0.25(-3.44%)
Mar 26, 2004 7.198 7.198 7.198 7.198 243 +0.00(+0.00%)
Mar 25, 2004 7.123 7.239 7.123 7.198 364 -0.04(-0.56%)
Mar 24, 2004 7.164 7.280 7.123 7.239 1,337 -0.01(-0.11%)
Mar 23, 2004 7.321 7.321 7.197 7.247 1,580 +0.15(+2.09%)
Mar 22, 2004 6.827 7.115 6.827 7.099 1,823 +0.07(+0.94%)
Mar 19, 2004 7.313 7.403 7.033 7.033 6,443 -0.10(-1.38%)
Mar 18, 2004 7.280 7.280 7.033 7.132 1,945 -0.26(-3.56%)
Mar 17, 2004 7.329 7.395 7.329 7.395 607 +0.16(+2.16%)
Mar 16, 2004 7.239 7.239 7.239 7.239 1,580 +0.00(+0.00%)
Mar 15, 2004 7.239 7.239 7.239 7.239 121 -0.06(-0.79%)
Mar 12, 2004 7.197 7.403 7.197 7.296 2,796 +0.06(+0.80%)
Mar 11, 2004 6.761 7.239 6.745 7.239 851 +0.29(+4.14%)
Mar 10, 2004 7.222 7.222 6.951 6.951 1,458 -0.31(-4.30%)
Mar 09, 2004 7.206 7.280 7.083 7.263 1,094 -0.02(-0.23%)
Mar 08, 2004 7.280 7.280 7.280 7.280 0 +0.00(+0.00%)
Mar 05, 2004 6.893 7.362 6.893 7.280 2,796 +0.44(+6.37%)
Mar 04, 2004 6.844 6.844 6.844 6.844 851 -0.31(-4.37%)
Mar 03, 2004 7.115 7.156 7.115 7.156 1,702 +0.00(+0.00%)
Mar 02, 2004 7.156 7.156 7.156 7.156 121 -0.04(-0.57%)
Mar 01, 2004 7.239 7.239 6.992 7.197 2,917 +0.21(+2.94%)
Feb 27, 2004 6.844 7.074 6.844 6.992 3,282 -0.08(-1.16%)
Feb 26, 2004 7.074 7.156 7.074 7.074 3,404 -0.09(-1.26%)
Feb 25, 2004 7.033 7.197 6.786 7.164 8,145 +0.13(+1.87%)
Feb 24, 2004 7.033 7.033 7.033 7.033 0 +0.00(+0.00%)
Feb 23, 2004 7.032 7.033 7.032 7.033 1,215 +0.13(+1.89%)
Feb 20, 2004 6.787 7.074 6.786 6.902 1,580 -0.01(-0.11%)
Feb 19, 2004 6.901 6.909 6.901 6.909 1,945 +0.04(+0.60%)
Feb 18, 2004 6.868 6.868 6.868 6.868 0 +0.00(+0.00%)
Feb 17, 2004 6.761 6.868 6.753 6.868 851 +0.05(+0.72%)
Feb 13, 2004 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
Feb 12, 2004 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
Feb 11, 2004 7.197 7.197 6.819 6.819 2,553 -0.20(-2.90%)
Feb 10, 2004 7.033 7.033 6.992 7.023 2,674 -0.04(-0.61%)
Feb 09, 2004 6.984 7.066 6.984 7.066 4,741 +0.03(+0.47%)
Feb 06, 2004 6.714 7.033 6.712 7.033 9,361 +0.04(+0.59%)
Feb 05, 2004 6.992 6.992 6.992 6.992 0 +0.00(+0.00%)
Feb 04, 2004 6.992 6.992 6.992 6.992 0 +0.00(+0.00%)
Feb 03, 2004 7.033 7.033 6.696 6.992 4,741 +0.02(+0.35%)
Feb 02, 2004 6.926 6.967 6.696 6.967 3,890 +0.25(+3.67%)
Jan 30, 2004 6.720 6.720 6.720 6.720 729 -0.25(-3.66%)
Jan 29, 2004 6.786 6.975 6.786 6.975 364 +0.11(+1.56%)
Jan 28, 2004 6.885 6.885 6.753 6.868 729 -0.02(-0.36%)
Jan 27, 2004 6.729 6.901 6.729 6.893 2,188 +0.14(+2.11%)
Jan 26, 2004 6.751 6.751 6.751 6.751 243 +0.01(+0.09%)
Jan 23, 2004 6.763 6.763 6.679 6.745 364 -0.21(-2.96%)
Jan 22, 2004 6.844 6.951 6.687 6.951 2,188 +0.27(+4.06%)
Jan 21, 2004 6.868 6.868 6.679 6.679 972 -0.30(-4.35%)
Jan 20, 2004 6.679 6.983 6.679 6.983 2,674 +0.34(+5.19%)
Jan 16, 2004 7.066 7.255 6.638 6.638 5,106 -0.23(-3.35%)
Jan 15, 2004 7.000 7.000 6.803 6.868 1,702 +0.24(+3.60%)
Jan 14, 2004 6.673 6.673 6.630 6.630 364 -0.44(-6.17%)
Jan 13, 2004 7.247 7.247 7.066 7.066 364 +0.10(+1.42%)
Jan 12, 2004 6.967 6.967 6.967 6.967 121 -0.05(-0.70%)
Jan 09, 2004 7.016 7.016 7.016 7.016 0 +0.00(+0.00%)
Jan 08, 2004 7.016 7.016 7.016 7.016 0 +0.00(+0.00%)
Jan 07, 2004 6.885 7.197 6.885 7.016 3,221 +0.11(+1.55%)
Jan 06, 2004 6.918 6.933 6.761 6.909 3,647 -0.16(-2.21%)
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.