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, 2014 6.342 6.416 6.342 6.416 5,164 +0.09(+1.43%)
Mar 28, 2014 6.305 6.474 6.305 6.325 1,066 +0.03(+0.52%)
Mar 27, 2014 6.293 6.293 6.293 6.293 1,338 +0.01(+0.14%)
Mar 26, 2014 6.457 6.580 6.145 6.284 1,124 -0.14(-2.18%)
Mar 25, 2014 6.416 6.704 6.243 6.424 41,212 +0.07(+1.13%)
Mar 24, 2014 6.276 6.352 6.260 6.352 14,847 -0.01(-0.10%)
Mar 21, 2014 6.112 6.358 6.046 6.358 18,784 +0.18(+2.93%)
Mar 20, 2014 6.046 6.375 6.046 6.177 28,284 +0.04(+0.67%)
Mar 19, 2014 6.021 6.227 6.021 6.136 6,467 -0.04(-0.67%)
Mar 18, 2014 6.021 6.334 6.021 6.177 33,659 +0.13(+2.17%)
Mar 17, 2014 6.046 6.046 6.046 6.046 740 +0.03(+0.56%)
Mar 14, 2014 6.103 6.145 6.013 6.013 4,413 -0.18(-2.92%)
Mar 13, 2014 6.112 6.251 6.103 6.194 5,108 +0.09(+1.48%)
Mar 12, 2014 6.210 6.210 6.103 6.103 5,240 -0.11(-1.72%)
Mar 11, 2014 6.161 6.210 6.095 6.210 9,147 +0.10(+1.62%)
Mar 10, 2014 6.095 6.169 6.095 6.112 9,604 +0.02(+0.27%)
Mar 07, 2014 6.136 6.153 6.095 6.095 903 -0.01(-0.15%)
Mar 06, 2014 6.194 6.194 6.095 6.105 3,658 -0.10(-1.57%)
Mar 05, 2014 6.136 6.202 6.112 6.202 10,943 +0.09(+1.48%)
Mar 04, 2014 6.251 6.252 6.112 6.112 4,364 -0.14(-2.24%)
Feb 28, 2014 6.136 6.251 6.251 6.251 85 +0.10(+1.60%)
Feb 27, 2014 6.180 6.180 6.112 6.153 705 -0.03(-0.53%)
Feb 26, 2014 6.210 6.210 6.103 6.186 2,804 -0.15(-2.34%)
Feb 25, 2014 6.284 6.334 6.210 6.334 2,382 +0.12(+1.88%)
Feb 24, 2014 6.349 6.349 6.169 6.217 3,067 +0.05(+0.77%)
Feb 21, 2014 6.038 6.169 6.021 6.169 3,121 +0.00(+0.00%)
Feb 20, 2014 6.087 6.169 6.046 6.169 2,568 -0.00(-0.00%)
Feb 19, 2014 6.250 6.250 6.169 6.169 1,590 +0.06(+0.94%)
Feb 18, 2014 6.070 6.342 6.062 6.112 8,664 +0.04(+0.68%)
Feb 14, 2014 6.169 6.070 6.070 6.070 1,580 -0.10(-1.60%)
Feb 13, 2014 6.128 6.219 6.112 6.169 3,598 +0.13(+2.18%)
Feb 12, 2014 6.005 6.350 5.964 6.038 15,184 -0.02(-0.41%)
Feb 11, 2014 5.996 6.107 5.996 6.062 1,980 +0.09(+1.52%)
Feb 10, 2014 6.005 6.095 5.972 5.972 2,212 -0.12(-2.02%)
Feb 07, 2014 5.840 6.095 5.840 6.095 9,323 +0.25(+4.22%)
Feb 06, 2014 6.062 6.062 5.840 5.848 2,056 -0.12(-1.93%)
Feb 05, 2014 5.964 6.210 5.922 5.964 2,325 +0.04(+0.69%)
Feb 04, 2014 6.029 6.350 5.914 5.923 6,081 -0.05(-0.83%)
Feb 03, 2014 6.013 6.013 5.972 5.972 1,063 -0.02(-0.27%)
Jan 31, 2014 5.964 6.145 5.964 5.988 6,979 +0.09(+1.53%)
Jan 30, 2014 5.955 5.964 5.894 5.898 1,765 -0.02(-0.42%)
Jan 29, 2014 6.145 6.477 5.922 5.922 63,174 -0.25(-4.13%)
Jan 28, 2014 5.922 6.177 5.922 6.177 27,987 +0.28(+4.68%)
Jan 27, 2014 5.922 5.980 5.881 5.901 11,342 -0.06(-1.05%)
Jan 24, 2014 5.955 6.005 5.840 5.963 24,995 -0.00(-0.00%)
Jan 23, 2014 6.062 6.062 5.964 5.964 1,977 -0.08(-1.36%)
Jan 22, 2014 5.964 6.079 5.964 6.046 6,808 +0.09(+1.52%)
Jan 21, 2014 5.906 5.980 5.902 5.955 6,855 +0.11(+1.83%)
Jan 17, 2014 5.766 5.848 5.848 5.848 16,290 +0.04(+0.71%)
Jan 16, 2014 5.791 5.857 5.782 5.807 6,832 +0.01(+0.14%)
Jan 15, 2014 5.815 5.906 5.733 5.799 6,332 -0.15(-2.49%)
Jan 14, 2014 5.881 5.947 5.741 5.947 5,695 +0.07(+1.12%)
Jan 13, 2014 5.881 5.881 5.881 5.881 1,191 +0.12(+2.14%)
Jan 10, 2014 5.939 5.988 5.635 5.758 8,733 -0.23(-3.85%)
Jan 09, 2014 6.087 6.087 5.980 5.988 7,446 -0.13(-2.18%)
Jan 08, 2014 5.947 6.135 5.947 6.122 3,707 +0.22(+3.65%)
Jan 07, 2014 5.922 5.922 5.906 5.906 680 -0.00(-0.03%)
Jan 06, 2014 5.849 6.014 5.849 5.908 3,890 +0.06(+1.02%)
Jan 03, 2014 5.824 6.093 5.808 5.849 4,026 +0.02(+0.43%)
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.