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 27, 2010 1.727 1.892 1.892 1.892 8,753 +0.21(+12.74%)
May 26, 2010 1.653 1.678 1.653 1.678 2,188 -0.06(-3.32%)
May 25, 2010 1.768 1.900 1.736 1.736 1,805 -0.04(-2.31%)
May 24, 2010 1.777 1.777 1.777 1.777 267 +0.01(+0.47%)
May 21, 2010 1.768 1.768 1.768 1.768 1,215 +0.00(+0.00%)
May 20, 2010 1.900 1.900 1.711 1.768 2,553 -0.13(-6.92%)
May 19, 2010 1.768 1.900 1.752 1.900 6,206 -0.12(-5.95%)
May 18, 2010 1.834 2.020 1.834 2.020 364 +0.09(+4.52%)
May 17, 2010 1.888 1.933 1.888 1.933 3,030 +0.22(+12.98%)
May 14, 2010 1.711 1.711 1.711 1.711 364 +0.00(+0.00%)
May 13, 2010 1.711 1.711 1.711 1.711 121 +0.07(+4.00%)
May 12, 2010 1.859 1.859 1.645 1.645 1,926 -0.29(-14.89%)
May 04, 2010 1.933 1.933 1.933 1.933 0 +0.00(+0.00%)
Apr 29, 2010 1.933 1.933 1.933 1.933 0 -0.04(-2.08%)
Apr 28, 2010 1.974 1.974 1.974 1.974 303 +0.02(+1.00%)
Apr 27, 2010 1.859 1.955 1.859 1.955 252 +0.05(+2.42%)
Apr 26, 2010 1.900 1.908 1.892 1.908 4,774 +0.01(+0.43%)
Apr 23, 2010 1.900 1.900 1.900 1.900 1,374 -0.03(-1.70%)
Apr 22, 2010 1.974 1.978 1.892 1.933 1,580 -0.04(-2.09%)
Apr 21, 2010 1.974 1.974 1.974 1.974 1,094 -0.01(-0.42%)
Apr 20, 2010 1.982 1.982 1.982 1.982 364 -0.16(-7.31%)
Apr 16, 2010 2.139 2.139 2.139 2.139 0 +0.16(+7.88%)
Apr 15, 2010 1.999 1.999 1.982 1.982 1,215 -0.07(-3.21%)
Apr 14, 2010 1.982 2.056 1.982 2.048 729 +0.03(+1.63%)
Apr 09, 2010 2.015 2.015 2.015 2.015 0 -0.01(-0.41%)
Apr 08, 2010 1.991 2.023 1.982 2.023 2,309 -0.14(-6.46%)
Apr 07, 2010 1.859 2.180 1.859 2.163 5,470 +0.17(+8.68%)
Apr 06, 2010 2.056 2.056 1.991 1.991 4,741 +0.06(+2.98%)
Apr 05, 2010 1.826 1.933 1.826 1.933 5,098 +0.14(+8.10%)
Apr 01, 2010 2.106 1.788 1.788 1.788 46,805 -0.39(-17.96%)
Mar 30, 2010 2.180 2.180 2.180 2.180 0 +0.07(+3.11%)
Mar 29, 2010 2.130 2.130 2.114 2.114 2,832 -0.02(-0.77%)
Mar 26, 2010 2.130 2.130 2.130 2.130 419 +0.02(+1.17%)
Mar 25, 2010 2.106 2.106 2.106 2.106 542 +0.01(+0.39%)
Mar 24, 2010 2.098 2.098 2.098 2.098 243 -0.00(-0.05%)
Mar 23, 2010 2.099 2.099 2.099 2.099 303 -0.08(-3.72%)
Mar 19, 2010 2.180 2.180 2.180 2.180 0 +0.08(+3.92%)
Mar 17, 2010 2.098 2.098 2.098 2.098 0 -0.08(-3.77%)
Mar 12, 2010 2.163 2.180 2.180 2.180 1,823 +0.04(+1.92%)
Mar 10, 2010 2.139 2.139 2.139 2.139 0 -0.02(-0.76%)
Mar 05, 2010 2.155 2.155 2.155 2.155 0 +0.09(+4.38%)
Mar 03, 2010 2.139 2.065 2.065 2.065 729 -0.09(-4.20%)
Mar 02, 2010 2.155 2.155 2.155 2.155 1,191 -0.00(-0.15%)
Feb 26, 2010 2.262 2.158 2.158 2.158 2,796 +0.08(+3.72%)
Feb 24, 2010 2.056 2.081 2.081 2.081 3,647 -0.02(-0.78%)
Feb 23, 2010 2.098 2.098 2.098 2.098 1,215 -0.04(-1.92%)
Feb 16, 2010 2.139 2.139 2.139 2.139 243 -0.01(-0.38%)
Feb 12, 2010 2.155 2.147 2.147 2.147 1,458 -0.12(-5.09%)
Feb 11, 2010 2.147 2.262 2.139 2.262 50,269 +0.18(+8.70%)
Feb 04, 2010 2.081 2.081 2.081 2.081 1,580 -0.00(-0.00%)
Feb 03, 2010 2.106 2.106 2.081 2.081 486 -0.02(-1.17%)
Feb 01, 2010 2.106 2.106 2.106 2.106 2,431 -0.07(-3.40%)
Jan 28, 2010 2.180 2.180 2.180 2.180 0 +0.09(+4.33%)
Jan 26, 2010 2.089 2.089 2.089 2.089 0 +0.02(+0.79%)
Jan 25, 2010 2.073 2.077 2.073 2.073 2,917 +0.00(+0.00%)
Jan 21, 2010 2.056 2.073 2.073 2.073 9,117 +0.01(+0.40%)
Jan 20, 2010 2.065 2.073 2.065 2.065 2,632 +0.00(+0.00%)
Jan 19, 2010 2.172 2.172 2.065 2.065 2,030 -0.08(-3.83%)
Jan 15, 2010 2.147 2.147 2.147 2.147 1,337 -0.07(-3.33%)
Jan 13, 2010 2.221 2.221 2.221 2.221 1,702 -0.07(-3.23%)
Jan 11, 2010 2.147 2.295 2.295 2.295 6,808 +0.03(+1.45%)
Jan 08, 2010 2.073 2.262 2.065 2.262 4,843 +0.20(+9.56%)
Jan 06, 2010 2.106 2.065 2.065 2.065 3,890 -0.14(-6.34%)
Jan 05, 2010 2.262 2.262 2.204 2.204 452 +0.05(+2.29%)
Jan 04, 2010 2.155 2.155 2.155 2.155 166 +0.02(+0.77%)
Dec 31, 2009 2.188 2.139 2.139 2.139 4,984 +0.02(+0.77%)
Dec 30, 2009 2.295 2.295 2.122 2.122 243 +0.02(+0.78%)
Dec 28, 2009 2.106 2.106 2.106 2.106 0 -0.03(-1.53%)
Dec 24, 2009 2.139 2.139 2.139 2.139 2,956 +0.02(+1.17%)
Dec 23, 2009 1.958 2.114 1.958 2.114 3,748 +0.16(+7.98%)
Dec 22, 2009 1.962 1.962 1.958 1.958 1,466 +0.00(+0.00%)
Dec 21, 2009 1.958 2.106 1.958 1.958 5,076 +0.01(+0.42%)
Dec 18, 2009 1.958 1.958 1.949 1.949 731 -0.02(-0.84%)
Dec 16, 2009 1.966 1.966 1.966 1.966 0 -0.13(-6.27%)
Dec 15, 2009 1.933 2.098 1.933 2.098 5,478 +0.16(+8.05%)
Dec 14, 2009 1.941 1.941 1.941 1.941 364 -0.02(-1.23%)
Dec 11, 2009 1.966 1.966 1.966 1.966 121 +0.03(+1.68%)
Dec 09, 2009 1.933 1.933 1.933 1.933 0 -0.14(-6.75%)
Dec 07, 2009 2.073 2.073 2.073 2.073 0 +0.00(+0.00%)
Dec 04, 2009 2.139 2.139 2.073 2.073 486 -0.01(-0.39%)
Dec 03, 2009 2.106 2.106 2.081 2.081 3,270 +0.01(+0.40%)
Dec 02, 2009 2.353 2.353 2.073 2.073 9,003 -0.31(-13.10%)
Dec 01, 2009 2.246 2.443 2.246 2.385 81,368 -0.02(-1.02%)
Nov 27, 2009 2.344 2.410 2.410 2.410 52,275 +0.07(+2.81%)
Nov 25, 2009 2.385 2.385 2.344 2.344 16,944 -0.02(-1.04%)
Nov 24, 2009 2.336 2.443 2.262 2.369 18,235 -0.03(-1.07%)
Nov 23, 2009 2.411 2.411 2.385 2.395 8,315 -0.02(-0.98%)
Nov 20, 2009 2.410 2.418 2.410 2.418 291 -0.01(-0.34%)
Nov 13, 2009 2.468 2.427 2.427 2.427 2,674 -0.04(-1.67%)
Nov 11, 2009 2.468 2.468 2.468 2.468 0 +0.01(+0.50%)
Nov 10, 2009 2.455 2.455 2.455 2.455 143 -0.07(-2.77%)
Nov 09, 2009 2.525 2.525 2.525 2.525 121 +0.09(+3.72%)
Nov 06, 2009 2.501 2.509 2.435 2.435 1,428 -0.00(-0.00%)
Nov 05, 2009 2.509 2.509 2.435 2.435 4,990 -0.04(-1.66%)
Nov 04, 2009 2.484 2.484 2.476 2.476 1,580 -0.06(-2.21%)
Nov 03, 2009 2.427 2.532 2.427 2.532 835 +0.11(+4.34%)
Nov 02, 2009 2.476 2.476 2.427 2.427 5,000 +0.00(+0.00%)
Oct 30, 2009 2.385 2.632 2.213 2.427 315,491 +0.00(+0.00%)
Oct 29, 2009 2.427 2.435 2.427 2.427 1,479 +0.02(+1.03%)
Oct 28, 2009 2.353 2.410 2.172 2.402 15,044 +0.04(+1.74%)
Oct 27, 2009 2.381 2.381 2.361 2.361 1,337 +0.00(+0.00%)
Oct 26, 2009 2.361 2.361 2.361 2.361 243 -0.26(-9.75%)
Oct 23, 2009 2.616 2.616 2.616 2.616 1,458 +0.19(+7.80%)
Oct 21, 2009 2.369 2.427 2.427 2.427 4,741 +0.04(+1.72%)
Oct 20, 2009 2.383 2.427 2.344 2.385 1,754 -0.08(-3.34%)
Oct 16, 2009 2.649 2.468 2.468 2.468 972 -0.16(-6.25%)
Oct 15, 2009 2.262 2.632 2.262 2.632 6,681 +0.32(+13.68%)
Oct 14, 2009 2.353 2.353 2.077 2.316 4,289 -0.07(-2.93%)
Oct 13, 2009 2.344 2.390 2.344 2.385 3,622 +0.04(+1.75%)
Oct 12, 2009 2.221 2.624 2.196 2.344 22,888 +0.27(+13.10%)
Oct 09, 2009 2.073 2.073 2.073 2.073 1,215 +0.01(+0.40%)
Oct 08, 2009 2.139 2.139 2.065 2.065 1,914 -0.05(-2.33%)
Oct 07, 2009 1.859 2.114 1.859 2.114 1,811 +0.06(+2.80%)
Oct 06, 2009 2.048 2.065 1.826 2.056 4,825 +0.12(+6.38%)
Oct 05, 2009 1.769 1.933 1.768 1.933 12,514 +0.06(+3.08%)
Oct 02, 2009 1.694 1.875 1.694 1.875 364 +0.11(+6.04%)
Oct 01, 2009 1.768 1.769 1.768 1.768 1,383 +0.00(+0.00%)
Sep 29, 2009 1.768 1.768 1.768 1.768 0 +0.05(+2.97%)
Sep 28, 2009 1.670 1.718 1.670 1.718 2,641 +0.01(+0.87%)
Sep 25, 2009 1.703 1.703 1.703 1.703 1,580 -0.15(-8.00%)
Sep 23, 2009 1.851 1.851 1.851 1.851 2,674 +0.00(+0.00%)
Sep 22, 2009 1.670 1.851 1.653 1.851 6,108 +0.18(+10.84%)
Sep 21, 2009 1.686 1.711 1.645 1.670 7,355 +0.02(+1.50%)
Sep 18, 2009 1.637 1.653 1.604 1.645 6,416 +0.01(+0.50%)
Sep 17, 2009 1.637 1.637 1.637 1.637 364 +0.00(+0.00%)
Sep 16, 2009 1.588 1.645 1.588 1.637 5,582 +0.07(+4.19%)
Sep 15, 2009 1.571 1.571 1.571 1.571 420 +0.09(+6.11%)
Sep 14, 2009 1.464 1.481 1.439 1.481 2,480 -0.04(-2.70%)
Sep 11, 2009 1.522 1.522 1.522 1.522 5,516 +0.00(+0.00%)
Sep 10, 2009 1.415 1.522 1.415 1.522 5,796 +0.12(+8.19%)
Sep 09, 2009 1.398 1.439 1.398 1.407 163,713 +0.01(+0.59%)
Sep 08, 2009 1.398 1.439 1.398 1.398 33,432 -0.01(-0.59%)
Sep 03, 2009 1.407 1.407 1.407 1.407 607 -0.02(-1.72%)
Sep 02, 2009 1.415 1.431 1.398 1.431 25,471 -0.03(-2.25%)
Sep 01, 2009 1.481 1.481 1.464 1.464 1,276 -0.02(-1.66%)
Aug 31, 2009 1.448 1.497 1.448 1.489 4,926 +0.05(+3.43%)
Aug 28, 2009 1.439 1.439 1.439 1.439 2,309 -0.04(-2.78%)
Aug 27, 2009 1.398 1.481 1.398 1.481 39,098 +0.06(+4.53%)
Aug 26, 2009 1.398 1.481 1.398 1.416 6,957 +0.02(+1.29%)
Aug 25, 2009 1.382 1.398 1.382 1.398 972 +0.04(+3.02%)
Aug 24, 2009 1.398 1.439 1.357 1.357 4,765 -0.12(-8.33%)
Aug 21, 2009 1.439 1.481 1.439 1.481 1,215 +0.06(+4.43%)
Aug 20, 2009 1.349 1.468 1.349 1.418 7,391 +0.10(+7.72%)
Aug 19, 2009 1.283 1.423 1.283 1.316 7,739 +0.00(+0.01%)
Aug 18, 2009 1.217 1.316 1.201 1.316 20,047 +0.10(+8.11%)
Aug 17, 2009 1.324 1.324 1.160 1.217 60,700 -0.08(-6.45%)
Aug 14, 2009 1.423 1.423 1.267 1.301 25,555 +0.05(+4.08%)
Aug 13, 2009 1.481 1.522 1.250 1.250 20,922 -0.25(-16.94%)
Aug 12, 2009 1.522 1.522 1.505 1.505 4,984 -0.02(-1.09%)
Aug 11, 2009 1.448 1.522 1.448 1.522 5,713 -0.04(-2.63%)
Aug 10, 2009 1.563 1.563 1.563 1.563 1,092 +0.05(+3.26%)
Aug 07, 2009 1.448 1.563 1.448 1.514 8,270 -0.01(-0.55%)
Aug 06, 2009 1.546 1.548 1.522 1.522 9,470 +0.04(+2.78%)
Aug 05, 2009 1.546 1.546 1.481 1.481 3,192 +0.00(+0.01%)
Aug 04, 2009 1.497 1.497 1.481 1.481 4,376 -0.02(-1.10%)
Aug 03, 2009 1.448 1.497 1.448 1.497 4,301 +0.15(+10.98%)
Jul 31, 2009 1.489 1.489 1.349 1.349 6,242 -0.02(-1.21%)
Jul 30, 2009 1.365 1.366 1.341 1.366 24,559 -0.01(-0.44%)
Jul 29, 2009 1.341 1.372 1.341 1.372 364 -0.03(-1.91%)
Jul 28, 2009 1.234 1.398 1.234 1.398 9,594 +0.07(+5.59%)
Jul 27, 2009 1.365 1.398 1.234 1.324 10,287 -0.04(-3.08%)
Jul 24, 2009 1.300 1.398 1.300 1.366 2,064 +0.01(+0.68%)
Jul 23, 2009 1.382 1.563 1.316 1.357 10,170 -0.02(-1.79%)
Jul 22, 2009 1.382 1.382 1.382 1.382 1,005 -0.04(-2.89%)
Jul 21, 2009 1.267 1.514 1.234 1.423 19,665 +0.12(+9.49%)
Jul 20, 2009 1.193 1.316 1.193 1.300 33,945 +0.12(+9.72%)
Jul 17, 2009 1.152 1.193 1.069 1.184 46,019 -0.02(-2.04%)
Jul 16, 2009 1.341 1.341 1.184 1.209 41,586 -0.14(-10.37%)
Jul 15, 2009 1.398 1.398 1.324 1.349 8,378 -0.05(-3.53%)
Jul 14, 2009 1.398 1.400 1.398 1.398 2,052 +0.07(+5.59%)
Jul 13, 2009 1.439 1.448 1.324 1.324 7,279 -0.12(-8.00%)
Jul 10, 2009 1.439 1.440 1.439 1.439 4,528 +0.00(+0.00%)
Jul 08, 2009 1.439 1.439 1.439 1.439 0 -0.00(-0.13%)
Jul 07, 2009 1.439 1.441 1.439 1.441 3,191 -0.09(-5.80%)
Jul 06, 2009 1.522 1.563 1.522 1.530 4,439 -0.01(-0.85%)
Jul 02, 2009 1.563 1.629 1.523 1.543 5,470 +0.05(+3.65%)
Jul 01, 2009 1.522 1.522 1.481 1.489 10,072 -0.07(-4.74%)
Jun 30, 2009 1.645 1.645 1.481 1.563 10,479 -0.07(-4.04%)
Jun 29, 2009 1.645 1.694 1.588 1.629 5,950 +0.12(+8.20%)
Jun 26, 2009 1.645 1.645 1.503 1.505 4,103 -0.04(-2.66%)
Jun 25, 2009 1.645 1.645 1.546 1.546 1,466 -0.10(-6.00%)
Jun 24, 2009 1.563 1.645 1.563 1.645 996 +0.04(+2.56%)
Jun 23, 2009 1.522 1.604 1.522 1.604 8,319 +0.08(+5.41%)
Jun 22, 2009 1.563 1.563 1.522 1.522 5,902 -0.24(-13.55%)
Jun 19, 2009 1.324 1.760 1.275 1.760 3,491 +0.36(+25.88%)
Jun 18, 2009 1.316 1.398 1.267 1.398 6,389 +0.08(+6.25%)
Jun 17, 2009 1.453 1.453 1.316 1.316 1,884 -0.02(-1.23%)
Jun 16, 2009 1.275 1.629 1.267 1.333 6,699 -0.18(-11.96%)
Jun 15, 2009 1.538 1.645 1.259 1.514 17,107 +0.06(+3.95%)
Jun 12, 2009 2.213 2.245 1.456 1.456 58,322 -0.36(-19.91%)
Jun 11, 2009 1.390 2.163 1.390 1.818 73,965 +0.83(+84.17%)
Jun 10, 2009 0.9871 1.004 0.9788 0.9871 11,549 +0.04(+4.35%)
Jun 08, 2009 0.9377 0.9459 0.9459 0.9459 729 -0.03(-3.36%)
Jun 05, 2009 0.9130 0.9788 0.9130 0.9788 6,053 +0.07(+8.18%)
Jun 04, 2009 0.9542 0.9543 0.9048 0.9048 8,510 -0.07(-7.17%)
Jun 03, 2009 0.9747 0.9747 0.9747 0.9747 303 -0.01(-1.25%)
Jun 02, 2009 1.038 1.038 0.9213 0.9871 4,619 -0.11(-9.77%)
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.