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 (%)
Mar 31, 2008 5.240 5.264 5.240 5.264 692 +0.03(+0.63%)
Mar 28, 2008 4.730 5.231 4.656 5.231 7,954 +0.49(+10.42%)
Mar 27, 2008 5.034 5.034 4.738 4.738 6,438 -0.94(-16.52%)
Mar 26, 2008 5.676 5.676 5.676 5.676 121 +0.06(+1.02%)
Mar 25, 2008 5.223 5.618 5.223 5.618 1,368 +0.56(+11.06%)
Mar 24, 2008 5.141 5.141 5.059 5.059 3,166 +0.00(+0.00%)
Mar 21, 2008 5.338 5.684 5.059 5.059 1,134 +0.00(+0.00%)
Mar 20, 2008 5.338 5.684 5.059 5.059 1,134 -0.14(-2.69%)
Mar 19, 2008 5.338 5.338 5.199 5.199 644 -0.54(-9.46%)
Mar 18, 2008 5.758 5.758 5.215 5.741 668 +0.02(+0.43%)
Mar 17, 2008 5.264 5.717 5.100 5.717 972 -0.04(-0.71%)
Mar 14, 2008 5.561 5.758 5.561 5.758 1,039 +0.23(+4.17%)
Mar 13, 2008 5.618 5.643 5.388 5.528 1,469 -0.12(-2.04%)
Mar 12, 2008 5.593 5.643 5.338 5.643 15,583 +0.05(+0.88%)
Mar 11, 2008 5.347 5.758 5.108 5.593 4,314 +0.16(+3.03%)
Mar 10, 2008 5.659 5.758 5.429 5.429 5,147 -0.40(-6.91%)
Mar 07, 2008 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Mar 06, 2008 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Mar 05, 2008 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Mar 04, 2008 5.511 5.832 5.511 5.832 607 +0.29(+5.18%)
Mar 03, 2008 5.635 5.635 5.545 5.545 1,580 -0.05(-0.87%)
Feb 29, 2008 5.593 5.593 5.593 5.593 243 -0.16(-2.86%)
Feb 28, 2008 5.832 5.832 5.593 5.758 2,019 -0.02(-0.43%)
Feb 27, 2008 5.758 5.783 5.758 5.783 600 +0.12(+2.03%)
Feb 26, 2008 5.667 5.667 5.667 5.667 0 +0.00(+0.00%)
Feb 25, 2008 5.758 5.914 5.635 5.667 1,823 +0.03(+0.58%)
Feb 22, 2008 5.635 5.635 5.614 5.635 6,279 -0.12(-2.14%)
Feb 21, 2008 5.470 5.758 5.470 5.758 2,419 -0.12(-2.10%)
Feb 20, 2008 5.881 5.881 5.881 5.881 486 +0.00(+0.00%)
Feb 19, 2008 5.881 5.914 5.429 5.881 1,495 +0.05(+0.85%)
Feb 18, 2008 5.429 5.931 5.429 5.832 5,903 +0.00(+0.00%)
Feb 15, 2008 5.429 5.931 5.429 5.832 5,903 +0.53(+9.92%)
Feb 14, 2008 5.635 5.758 5.306 5.306 10,881 -0.58(-9.79%)
Feb 13, 2008 5.380 5.922 5.380 5.881 1,823 +0.01(+0.14%)
Feb 12, 2008 5.462 5.873 5.462 5.873 5,279 -0.02(-0.42%)
Feb 11, 2008 5.914 5.914 5.618 5.898 851 +0.35(+6.22%)
Feb 08, 2008 5.421 5.684 5.322 5.552 1,980 -0.17(-3.02%)
Feb 07, 2008 5.684 5.733 5.684 5.725 3,335 +0.44(+8.41%)
Feb 06, 2008 5.281 5.281 5.281 5.281 364 -0.39(-6.96%)
Feb 05, 2008 5.676 5.676 5.676 5.676 364 +0.33(+6.15%)
Feb 04, 2008 5.256 5.758 5.141 5.347 4,785 -0.23(-4.13%)
Feb 01, 2008 5.799 5.799 5.388 5.577 4,132 -0.14(-2.45%)
Jan 31, 2008 5.758 5.857 5.676 5.717 4,234 +0.04(+0.72%)
Jan 30, 2008 5.659 5.972 5.470 5.676 11,895 -0.08(-1.43%)
Jan 29, 2008 6.013 6.013 5.330 5.758 9,336 -0.21(-3.58%)
Jan 28, 2008 5.996 6.005 5.593 5.972 7,502 +0.25(+4.46%)
Jan 25, 2008 5.758 5.758 5.182 5.717 6,743 -0.04(-0.71%)
Jan 24, 2008 5.972 6.161 5.758 5.758 3,007 +0.00(+0.00%)
Jan 23, 2008 5.347 6.416 5.289 5.758 14,781 +0.26(+4.79%)
Jan 22, 2008 5.347 5.495 5.207 5.495 2,134 +0.07(+1.21%)
Jan 21, 2008 5.429 5.462 5.429 5.429 2,977 +0.00(+0.00%)
Jan 18, 2008 5.429 5.462 5.429 5.429 2,977 +0.31(+6.02%)
Jan 17, 2008 5.182 5.182 5.059 5.120 523 -0.06(-1.19%)
Jan 16, 2008 5.289 5.289 5.182 5.182 4,370 -0.25(-4.55%)
Jan 15, 2008 5.264 5.429 5.264 5.429 1,517 +0.08(+1.54%)
Jan 14, 2008 5.215 5.347 5.190 5.347 3,638 +0.13(+2.52%)
Jan 11, 2008 4.730 5.215 4.647 5.215 11,281 +0.61(+13.21%)
Jan 10, 2008 4.853 4.911 4.442 4.606 3,677 +0.08(+1.82%)
Jan 09, 2008 4.442 4.894 4.442 4.524 1,154 +0.00(+0.00%)
Jan 08, 2008 4.434 5.059 4.434 4.524 3,055 +0.09(+2.04%)
Jan 07, 2008 4.771 4.927 4.434 4.434 2,447 -0.50(-10.17%)
Jan 04, 2008 5.322 5.470 4.935 4.935 11,172 -0.37(-6.98%)
Jan 03, 2008 4.845 5.338 4.845 5.306 4,627 +0.84(+18.78%)
Jan 02, 2008 4.467 4.467 4.467 4.467 243 -0.41(-8.43%)
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.