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 (%)
May 30, 2003 5.182 5.182 5.182 5.182 607 -0.16(-2.93%)
May 29, 2003 5.207 5.338 5.141 5.338 1,094 -0.07(-1.22%)
May 28, 2003 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 23, 2003 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 22, 2003 5.149 5.404 5.149 5.404 1,823 +0.06(+1.08%)
May 21, 2003 5.347 5.347 5.149 5.347 1,580 +0.00(+0.00%)
May 20, 2003 5.388 5.388 5.347 5.347 1,215 -0.06(-1.07%)
May 19, 2003 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 16, 2003 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 15, 2003 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 14, 2003 5.404 5.404 5.404 5.404 2,431 +0.08(+1.55%)
May 13, 2003 5.215 5.322 5.215 5.322 2,674 -0.15(-2.71%)
May 12, 2003 5.264 5.470 5.215 5.470 3,647 +0.11(+1.99%)
May 09, 2003 5.363 5.363 5.363 5.363 1,215 -0.02(-0.31%)
May 08, 2003 5.380 5.380 5.380 5.380 243 -0.10(-1.80%)
May 07, 2003 5.322 5.478 5.322 5.478 364 +0.09(+1.68%)
May 06, 2003 5.388 5.388 5.388 5.388 1,094 +0.10(+1.87%)
May 05, 2003 5.289 5.289 5.289 5.289 121 -0.10(-1.83%)
May 02, 2003 5.388 5.388 5.388 5.388 1,215 -0.04(-0.76%)
May 01, 2003 5.347 5.429 5.347 5.429 1,215 -0.08(-1.49%)
Apr 30, 2003 5.478 5.511 5.478 5.511 1,094 -0.07(-1.33%)
Apr 29, 2003 5.478 5.585 5.371 5.585 4,255 +0.16(+2.88%)
Apr 28, 2003 5.371 5.429 5.371 5.429 851 +0.04(+0.76%)
Apr 25, 2003 5.338 5.388 5.256 5.388 2,431 +0.10(+1.87%)
Apr 24, 2003 5.289 5.289 5.289 5.289 0 +0.00(+0.00%)
Apr 23, 2003 5.503 5.503 5.289 5.289 3,160 -0.04(-0.77%)
Apr 22, 2003 5.330 5.330 5.330 5.330 121 -0.14(-2.54%)
Apr 21, 2003 5.469 5.469 5.469 5.469 0 +0.00(+0.00%)
Apr 17, 2003 5.469 5.469 5.469 5.469 0 +0.00(+0.00%)
Apr 16, 2003 5.207 5.469 5.133 5.469 3,647 +0.15(+2.77%)
Apr 15, 2003 5.404 5.404 5.322 5.322 1,580 +0.00(+0.00%)
Apr 14, 2003 5.322 5.322 5.322 5.322 0 +0.00(+0.00%)
Apr 11, 2003 5.322 5.322 5.322 5.322 243 -0.02(-0.46%)
Apr 10, 2003 5.347 5.347 5.347 5.347 364 -0.10(-1.81%)
Apr 09, 2003 5.445 5.445 5.445 5.445 0 +0.00(+0.00%)
Apr 08, 2003 5.445 5.445 5.445 5.445 1,823 -0.05(-0.90%)
Apr 07, 2003 5.495 5.495 5.495 5.495 851 +0.00(+0.00%)
Apr 04, 2003 5.495 5.495 5.495 5.495 121 +0.00(+0.00%)
Apr 03, 2003 5.495 5.495 5.429 5.495 5,713 +0.03(+0.60%)
Apr 02, 2003 5.544 5.544 5.347 5.462 5,835 +0.16(+3.11%)
Apr 01, 2003 5.264 5.297 5.240 5.297 729 -0.19(-3.45%)
Mar 31, 2003 5.338 5.486 5.116 5.486 1,945 +0.18(+3.41%)
Mar 28, 2003 5.297 5.306 5.297 5.306 486 -0.21(-3.87%)
Mar 27, 2003 4.976 5.577 4.976 5.519 2,553 +0.54(+10.91%)
Mar 26, 2003 4.976 4.976 4.976 4.976 48,628 +0.04(+0.83%)
Mar 25, 2003 4.935 4.935 4.935 4.935 0 +0.00(+0.00%)
Mar 24, 2003 4.985 4.985 4.935 4.935 243 -0.04(-0.83%)
Mar 21, 2003 4.976 4.976 4.976 4.976 607 -0.02(-0.49%)
Mar 20, 2003 5.001 5.001 5.001 5.001 0 +0.00(+0.00%)
Mar 19, 2003 4.935 5.141 4.754 5.001 85,100 +0.16(+3.23%)
Mar 18, 2003 4.935 5.083 4.845 4.845 1,094 -0.13(-2.64%)
Mar 17, 2003 5.199 5.199 4.820 4.976 3,525 +0.02(+0.33%)
Mar 14, 2003 4.976 5.215 4.960 4.960 413,344 +0.02(+0.50%)
Mar 13, 2003 5.051 5.051 4.935 4.935 3,160 -0.01(-0.17%)
Mar 12, 2003 5.116 5.116 4.944 4.944 607 -0.19(-3.69%)
Mar 11, 2003 5.125 5.141 5.026 5.133 2,188 +0.03(+0.63%)
Mar 10, 2003 4.952 5.190 4.952 5.101 3,525 -0.08(-1.57%)
Mar 07, 2003 5.182 5.182 5.182 5.182 729 +0.07(+1.29%)
Mar 06, 2003 5.051 5.223 5.026 5.116 2,917 +0.05(+0.97%)
Mar 05, 2003 5.083 5.256 5.059 5.067 3,404 +0.02(+0.33%)
Mar 04, 2003 5.026 5.133 5.026 5.051 486 +0.11(+2.16%)
Mar 03, 2003 4.944 4.944 4.944 4.944 607 +0.00(+0.00%)
Feb 28, 2003 5.042 5.042 4.935 4.944 1,580 -0.14(-2.75%)
Feb 27, 2003 5.083 5.083 5.083 5.083 607 +0.11(+2.15%)
Feb 26, 2003 4.976 4.976 4.976 4.976 121 -0.15(-2.89%)
Feb 25, 2003 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Feb 24, 2003 5.083 5.125 5.083 5.125 243 +0.15(+2.98%)
Feb 21, 2003 5.223 5.223 4.976 4.976 729 -0.12(-2.42%)
Feb 20, 2003 5.042 5.264 5.042 5.100 6,564 +0.16(+3.16%)
Feb 19, 2003 4.952 4.952 4.944 4.944 486 -0.02(-0.33%)
Feb 18, 2003 5.174 5.174 4.960 4.960 7,415 -0.44(-8.08%)
Feb 14, 2003 5.396 5.396 5.396 5.396 243 +0.04(+0.77%)
Feb 13, 2003 5.231 5.429 5.223 5.355 2,553 +0.00(+0.00%)
Feb 12, 2003 5.190 5.561 5.174 5.355 10,090 -0.07(-1.21%)
Feb 11, 2003 5.421 5.421 5.421 5.421 0 +0.00(+0.00%)
Feb 10, 2003 5.215 5.421 5.215 5.421 2,188 -0.07(-1.35%)
Feb 07, 2003 5.495 5.495 5.495 5.495 0 +0.10(+1.84%)
Feb 06, 2003 5.149 5.503 5.149 5.395 14,102 -0.06(-1.07%)
Feb 05, 2003 5.059 5.593 5.059 5.454 47,291 +0.51(+10.32%)
Feb 04, 2003 4.944 4.944 4.944 4.944 121 -0.24(-4.60%)
Feb 03, 2003 5.223 5.223 5.182 5.182 2,553 -0.04(-0.79%)
Jan 31, 2003 5.223 5.223 5.223 5.223 1,580 -0.01(-0.16%)
Jan 30, 2003 5.231 5.231 5.231 5.231 0 +0.00(+0.00%)
Jan 29, 2003 5.314 5.314 5.001 5.231 1,823 -0.20(-3.64%)
Jan 28, 2003 5.347 5.429 5.347 5.429 364 +0.07(+1.38%)
Jan 27, 2003 5.355 5.355 5.355 5.355 243 +0.04(+0.77%)
Jan 23, 2003 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Jan 22, 2003 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Jan 21, 2003 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Jan 17, 2003 5.314 5.314 5.314 5.314 121 -0.00(-0.02%)
Jan 16, 2003 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Jan 15, 2003 5.315 5.315 5.315 5.315 121 +0.00(+0.02%)
Jan 14, 2003 5.256 5.314 5.256 5.314 486 +0.07(+1.25%)
Jan 13, 2003 5.486 5.486 5.116 5.248 1,702 -0.34(-6.11%)
Jan 10, 2003 5.552 5.692 5.355 5.589 2,431 +0.01(+0.22%)
Jan 09, 2003 5.577 5.577 5.577 5.577 121 +0.00(+0.00%)
Jan 08, 2003 5.519 5.577 5.429 5.577 37,322 +0.21(+3.83%)
Jan 07, 2003 5.684 5.692 5.363 5.371 1,580 -0.23(-4.11%)
Jan 06, 2003 5.700 5.700 5.602 5.602 2,066 +0.00(+0.00%)
Jan 02, 2003 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Dec 31, 2002 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Dec 27, 2002 5.602 5.602 5.602 5.602 121 -0.13(-2.30%)
Dec 26, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Dec 24, 2002 5.618 5.618 5.297 5.733 2,188 +0.03(+0.58%)
Dec 23, 2002 5.758 5.815 5.700 5.700 2,309 +0.02(+0.43%)
Dec 20, 2002 5.199 5.676 5.116 5.676 4,133 +0.62(+12.19%)
Dec 19, 2002 4.894 5.092 4.894 5.059 3,768 +0.16(+3.36%)
Dec 18, 2002 5.511 5.511 4.203 4.894 96,284 -0.69(-12.38%)
Dec 17, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 16, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 13, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 12, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 11, 2002 5.586 5.586 5.586 5.586 121 -0.05(-0.85%)
Dec 10, 2002 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Dec 09, 2002 5.634 5.634 5.634 5.634 121 +0.12(+2.22%)
Dec 06, 2002 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Dec 05, 2002 5.519 5.519 5.511 5.511 607 -0.02(-0.36%)
Dec 04, 2002 5.531 5.531 5.531 5.531 243 +0.01(+0.21%)
Dec 03, 2002 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
Dec 02, 2002 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
Nov 27, 2002 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
Nov 26, 2002 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
Nov 25, 2002 5.519 5.519 5.519 5.519 243 -0.24(-4.14%)
Nov 22, 2002 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Nov 21, 2002 5.741 5.758 5.741 5.758 486 +0.30(+5.42%)
Nov 20, 2002 5.470 5.470 5.462 5.462 1,823 +0.00(+0.00%)
Nov 19, 2002 5.462 5.462 5.462 5.462 0 +0.00(+0.00%)
Nov 18, 2002 5.462 5.462 5.462 5.462 243 -0.01(-0.15%)
Nov 15, 2002 5.355 5.758 4.113 5.470 2,917 +0.01(+0.15%)
Nov 14, 2002 5.462 5.462 5.462 5.462 364 -0.20(-3.50%)
Nov 13, 2002 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Nov 12, 2002 5.347 5.750 5.347 5.660 1,823 -0.09(-1.56%)
Nov 11, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 08, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 07, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 06, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 05, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 04, 2002 5.750 5.750 5.338 5.750 2,553 +0.20(+3.54%)
Nov 01, 2002 5.553 5.553 5.553 5.553 0 +0.00(+0.00%)
Oct 31, 2002 5.437 5.553 5.437 5.553 607 +0.21(+3.86%)
Oct 30, 2002 5.347 5.347 5.347 5.347 1,215 -0.36(-6.34%)
Oct 29, 2002 5.709 5.709 5.709 5.709 0 +0.00(+0.00%)
Oct 28, 2002 5.099 5.717 5.099 5.709 14,953 +0.44(+8.27%)
Oct 25, 2002 5.059 5.548 5.059 5.273 1,337 -0.39(-6.97%)
Oct 24, 2002 5.667 5.667 5.667 5.667 0 +0.00(+0.00%)
Oct 23, 2002 5.667 5.750 5.059 5.667 4,011 +0.08(+1.47%)
Oct 22, 2002 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
Oct 21, 2002 5.586 5.586 5.585 5.585 729 -0.01(-0.15%)
Oct 18, 2002 5.593 5.593 5.593 5.593 0 +0.00(+0.00%)
Oct 17, 2002 5.593 5.593 5.593 5.593 121 -0.11(-1.88%)
Oct 16, 2002 5.667 5.700 5.667 5.700 1,094 -0.02(-0.29%)
Oct 15, 2002 5.717 5.717 5.717 5.717 0 +0.00(+0.00%)
Oct 14, 2002 5.445 5.717 5.445 5.717 1,945 +0.27(+4.98%)
Oct 11, 2002 5.034 5.445 5.034 5.445 9,604 +0.10(+1.85%)
Oct 10, 2002 4.985 5.347 4.121 5.347 4,255 +0.37(+7.44%)
Oct 09, 2002 4.993 4.993 4.976 4.976 364 +0.24(+5.03%)
Oct 08, 2002 4.935 4.936 4.524 4.738 7,172 -0.42(-8.06%)
Oct 07, 2002 5.306 5.306 4.911 5.153 9,361 -0.46(-8.21%)
Oct 04, 2002 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Oct 03, 2002 5.614 5.614 5.614 5.614 486 -0.27(-4.55%)
Oct 02, 2002 5.881 5.881 5.881 5.881 0 +0.00(+0.00%)
Oct 01, 2002 5.881 5.881 5.881 5.881 0 +0.00(+0.00%)
Sep 30, 2002 5.355 5.881 5.355 5.881 9,482 +0.15(+2.58%)
Sep 27, 2002 5.602 5.733 5.602 5.733 8,996 -0.15(-2.52%)
Sep 26, 2002 5.881 5.881 5.881 5.881 0 +0.00(+0.00%)
Sep 25, 2002 5.108 5.881 5.108 5.881 364 +0.04(+0.70%)
Sep 24, 2002 5.264 5.840 4.976 5.840 3,768 +0.08(+1.43%)
Sep 23, 2002 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Sep 20, 2002 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Sep 19, 2002 5.353 5.758 5.353 5.758 3,039 -0.25(-4.11%)
Sep 18, 2002 5.429 6.005 5.429 6.005 851 +0.25(+4.29%)
Sep 17, 2002 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Sep 16, 2002 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Sep 13, 2002 5.429 5.758 5.429 5.758 2,553 +0.40(+7.53%)
Sep 12, 2002 5.355 5.355 5.355 5.355 0 +0.00(+0.00%)
Sep 11, 2002 5.429 5.429 5.355 5.355 2,431 -0.07(-1.36%)
Sep 10, 2002 5.429 5.429 5.429 5.429 243 -0.07(-1.20%)
Sep 09, 2002 5.495 5.495 5.495 5.495 0 +0.00(+0.00%)
Sep 06, 2002 5.429 5.495 5.429 5.495 2,188 -0.04(-0.74%)
Sep 05, 2002 5.511 5.536 5.511 5.536 243 -0.06(-1.03%)
Sep 04, 2002 5.593 5.610 5.593 5.593 1,945 +0.02(+0.44%)
Sep 03, 2002 5.569 5.569 5.569 5.569 243 -0.15(-2.59%)
Aug 30, 2002 5.561 5.717 5.552 5.717 3,039 +0.16(+2.81%)
Aug 29, 2002 5.552 5.561 5.552 5.561 2,066 +0.00(+0.00%)
Aug 28, 2002 5.552 5.564 5.552 5.561 972 +0.00(+0.00%)
Aug 27, 2002 5.561 5.561 5.561 5.561 729 +0.05(+0.90%)
Aug 26, 2002 5.355 5.511 5.355 5.511 729 +0.00(+0.00%)
Aug 23, 2002 5.511 5.511 5.511 5.511 1,215 -0.20(-3.46%)
Aug 22, 2002 5.709 5.709 5.709 5.709 0 +0.00(+0.00%)
Aug 21, 2002 5.709 5.709 5.709 5.709 0 +0.00(+0.00%)
Aug 20, 2002 5.708 5.709 5.708 5.709 607 +0.20(+3.58%)
Aug 16, 2002 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Aug 15, 2002 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Aug 14, 2002 5.511 5.511 5.511 5.511 486 -0.03(-0.48%)
Aug 13, 2002 5.538 5.538 5.538 5.538 486 +0.19(+3.57%)
Aug 12, 2002 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Aug 07, 2002 5.347 5.347 5.347 5.347 9,604 -0.29(-5.11%)
Aug 06, 2002 5.635 5.635 5.635 5.635 0 +0.00(+0.00%)
Aug 05, 2002 5.347 5.635 5.347 5.635 364 +0.29(+5.34%)
Aug 02, 2002 5.349 5.349 5.349 5.349 0 +0.00(+0.00%)
Aug 01, 2002 5.349 5.349 5.349 5.349 121 -0.41(-7.11%)
Jul 31, 2002 5.758 5.758 5.758 5.758 3,890 +0.41(+7.64%)
Jul 30, 2002 4.812 5.429 4.812 5.349 3,282 -0.41(-7.10%)
Jul 29, 2002 5.141 5.758 5.141 5.758 1,702 +0.35(+6.54%)
Jul 26, 2002 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
Jul 25, 2002 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
Jul 24, 2002 5.404 5.404 5.404 5.404 121 +0.41(+8.24%)
Jul 23, 2002 4.944 4.993 4.828 4.993 8,266 +0.05(+1.00%)
Jul 22, 2002 4.944 4.944 4.944 4.944 0 +0.00(+0.00%)
Jul 19, 2002 4.944 4.944 4.944 4.944 243 +0.13(+2.74%)
Jul 17, 2002 4.812 4.812 4.812 4.812 0 -0.12(-2.50%)
Jul 12, 2002 4.935 4.935 4.935 4.935 0 +0.00(+0.00%)
Jul 11, 2002 4.935 4.935 4.935 4.935 0 +0.00(+0.00%)
Jul 10, 2002 5.758 5.758 4.935 4.935 1,337 -0.82(-14.29%)
Jul 09, 2002 5.141 5.758 5.141 5.758 486 +0.62(+12.00%)
Jul 08, 2002 5.141 5.141 5.141 5.141 0 +0.00(+0.00%)
Jul 05, 2002 5.264 5.264 4.935 5.141 729 -0.16(-3.10%)
Jul 04, 2002 5.306 5.306 5.306 5.306 243 +0.00(+0.00%)
Jul 03, 2002 5.306 5.306 5.306 5.306 243 -0.55(-9.41%)
Jul 02, 2002 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Jul 01, 2002 5.857 5.857 5.857 5.857 121 +0.21(+3.64%)
Jun 28, 2002 5.758 6.005 5.229 5.651 2,553 +0.30(+5.69%)
Jun 27, 2002 5.388 5.388 5.264 5.347 1,945 -0.25(-4.41%)
Jun 26, 2002 5.593 5.593 5.593 5.593 121 +0.16(+3.03%)
Jun 25, 2002 5.429 5.429 5.429 5.429 0 -0.12(-2.22%)
Jun 21, 2002 6.005 6.005 5.388 5.552 1,823 -0.08(-1.46%)
Jun 20, 2002 5.635 5.635 5.635 5.635 364 +0.12(+2.22%)
Jun 19, 2002 5.758 5.758 5.511 5.512 9,239 -0.25(-4.27%)
Jun 18, 2002 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Jun 17, 2002 5.820 5.820 5.758 5.758 1,337 +0.12(+2.19%)
Jun 14, 2002 5.801 5.801 5.552 5.635 1,458 -0.37(-6.16%)
Jun 12, 2002 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jun 11, 2002 6.005 6.005 6.005 6.005 121 +0.25(+4.29%)
Jun 10, 2002 5.394 5.758 5.394 5.758 1,094 -0.17(-2.80%)
Jun 07, 2002 5.924 5.924 5.924 5.924 243 +0.18(+3.17%)
Jun 06, 2002 5.741 5.741 5.741 5.741 0 +0.00(+0.00%)
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.