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, 2020 4.193 4.327 4.193 4.327 796 +0.12(+2.95%)
Mar 30, 2020 4.012 4.524 4.003 4.203 6,205 -0.26(-5.77%)
Mar 27, 2020 4.918 4.918 4.289 4.460 1,469 -0.45(-9.13%)
Mar 26, 2020 4.908 5.194 4.908 4.908 571 +0.05(+0.98%)
Mar 25, 2020 4.460 5.507 3.640 4.860 8,077 +0.07(+1.39%)
Mar 24, 2020 4.994 4.994 4.794 4.794 919 +0.00(+0.00%)
Mar 23, 2020 4.908 6.225 3.574 4.794 9,199 -0.11(-2.33%)
Mar 19, 2020 4.908 4.908 4.908 0 -0.24(-4.63%)
Mar 18, 2020 5.141 5.171 5.137 5.146 3,926 -0.34(-6.19%)
Mar 17, 2020 5.480 5.503 5.480 5.486 1,313 -0.14(-2.44%)
Mar 16, 2020 6.004 6.018 5.623 5.623 2,684 -0.48(-7.81%)
Mar 13, 2020 6.195 6.195 6.004 6.099 8,919 -0.51(-7.71%)
Mar 12, 2020 6.195 6.609 6.195 6.609 3,414 +0.32(+5.08%)
Mar 11, 2020 6.290 6.290 6.290 10 +0.00(+0.00%)
Mar 10, 2020 6.290 6.290 6.290 2 +0.00(+0.00%)
Mar 09, 2020 6.290 6.290 6.290 6.290 192 -0.14(-2.22%)
Mar 06, 2020 6.433 6.433 6.433 100 +0.00(+0.00%)
Mar 05, 2020 6.433 6.433 6.433 6.433 137 +0.01(+0.18%)
Mar 04, 2020 6.421 6.421 6.421 6.421 284 +0.13(+2.09%)
Mar 03, 2020 6.709 7.162 6.290 6.290 2,967 -0.20(-3.15%)
Mar 02, 2020 6.525 6.525 6.494 6.494 1,391 +0.16(+2.48%)
Feb 28, 2020 6.692 6.692 6.195 6.338 1,678 -0.43(-6.40%)
Feb 27, 2020 6.480 6.771 6.433 6.771 3,387 -0.13(-1.93%)
Feb 26, 2020 6.904 6.904 6.904 6.904 187 -0.02(-0.35%)
Feb 25, 2020 6.928 6.928 6.928 6.928 544 +0.00(+0.00%)
Feb 24, 2020 6.928 6.928 6.928 4 +0.00(+0.00%)
Feb 21, 2020 6.928 6.928 6.928 6 +0.05(+0.69%)
Feb 20, 2020 6.881 6.881 6.881 16 +0.00(+0.00%)
Feb 19, 2020 6.881 6.881 6.881 10 +0.00(+0.00%)
Feb 18, 2020 6.881 6.881 6.881 6.881 1,586 +0.00(+0.00%)
Feb 13, 2020 6.881 6.881 6.881 0 +0.00(+0.00%)
Feb 12, 2020 6.625 6.881 6.625 6.881 2,291 +0.00(+0.00%)
Feb 11, 2020 6.881 6.881 6.881 32 +0.00(+0.00%)
Feb 10, 2020 6.881 6.881 6.881 3 +0.00(+0.00%)
Feb 07, 2020 6.881 6.881 6.881 8 +0.00(+0.00%)
Feb 06, 2020 6.881 6.881 6.881 13 +0.00(+0.00%)
Feb 05, 2020 6.881 6.881 6.881 27 +0.00(+0.00%)
Feb 04, 2020 6.578 6.881 6.512 6.881 7,127 +0.34(+5.21%)
Feb 03, 2020 6.540 6.540 6.540 6.540 1,181 -0.11(-1.64%)
Jan 31, 2020 6.577 6.881 6.577 6.649 1,373 +0.03(+0.51%)
Jan 30, 2020 6.639 6.639 6.616 6.616 279 -0.03(-0.43%)
Jan 29, 2020 6.644 6.644 6.644 6.644 230 +0.07(+1.01%)
Jan 28, 2020 6.578 6.578 6.578 36 +0.00(+0.00%)
Jan 27, 2020 6.578 6.581 6.578 6.578 1,857 +0.05(+0.73%)
Jan 24, 2020 6.530 6.530 6.530 6.530 105 -0.11(-1.71%)
Jan 23, 2020 6.644 6.644 6.644 7 +0.00(+0.00%)
Jan 21, 2020 6.644 6.644 6.644 0 +0.09(+1.45%)
Jan 17, 2020 6.625 6.644 6.417 6.549 2,641 +0.00(+0.00%)
Jan 16, 2020 6.549 6.648 6.549 6.549 6,063 -0.06(-0.92%)
Jan 15, 2020 6.398 6.610 6.398 6.610 1,089 +0.10(+1.52%)
Jan 14, 2020 6.407 6.585 6.398 6.512 4,810 +0.10(+1.55%)
Jan 13, 2020 6.417 6.483 6.407 6.412 3,176 -0.00(-0.06%)
Jan 10, 2020 6.398 6.416 6.398 6.416 1,901 -0.18(-2.70%)
Jan 09, 2020 6.654 6.657 6.535 6.594 2,209 -0.05(-0.75%)
Jan 08, 2020 6.673 6.673 6.625 6.644 3,192 +0.03(+0.43%)
Jan 07, 2020 6.625 6.698 6.616 6.616 2,600 +0.15(+2.34%)
Jan 06, 2020 6.464 6.464 6.464 87 +0.00(+0.00%)
Jan 03, 2020 6.540 6.540 6.464 6.464 1,690 -0.24(-3.60%)
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.