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 24, 2011 3.615 3.656 3.606 3.656 2,535 +0.05(+1.36%)
May 23, 2011 3.598 3.656 3.598 3.606 7,825 +0.03(+0.92%)
May 20, 2011 3.689 3.697 3.574 3.574 2,861 -0.04(-1.14%)
May 19, 2011 3.598 3.704 3.352 3.615 27,269 +0.04(+1.15%)
May 18, 2011 3.738 3.738 3.549 3.574 9,519 -0.12(-3.31%)
May 17, 2011 3.738 3.750 3.631 3.696 68,537 -0.05(-1.34%)
May 16, 2011 3.631 3.787 3.631 3.746 5,609 +0.11(+3.17%)
May 13, 2011 3.730 3.795 3.606 3.631 3,976 -0.02(-0.45%)
May 12, 2011 3.565 3.820 3.562 3.647 70,323 +0.36(+11.00%)
May 11, 2011 3.286 3.286 3.253 3.286 8,989 +0.01(+0.25%)
May 10, 2011 3.196 3.278 3.196 3.278 9,268 +0.10(+3.19%)
May 09, 2011 3.196 3.196 3.130 3.176 1,373 -0.02(-0.60%)
May 06, 2011 3.130 3.196 3.130 3.196 639 +0.10(+3.18%)
May 05, 2011 3.187 3.187 3.097 3.097 1,594 -0.02(-0.79%)
May 04, 2011 3.175 3.175 3.122 3.122 1,929 -0.02(-0.52%)
May 03, 2011 3.171 3.187 3.138 3.138 4,138 -0.01(-0.18%)
May 02, 2011 3.144 3.196 3.122 3.144 3,166 +0.02(+0.71%)
Apr 29, 2011 3.155 3.196 3.031 3.122 14,617 -0.03(-1.04%)
Apr 26, 2011 3.155 3.155 3.155 3.155 0 -0.05(-1.54%)
Apr 25, 2011 3.204 3.220 3.204 3.204 12,640 -0.02(-0.51%)
Apr 21, 2011 3.253 3.253 3.163 3.220 6,590 +0.00(+0.00%)
Apr 20, 2011 3.245 3.286 3.171 3.220 11,902 -0.02(-0.76%)
Apr 19, 2011 3.278 3.278 3.244 3.245 5,935 +0.02(+0.77%)
Apr 18, 2011 3.286 3.286 3.114 3.220 20,077 -0.04(-1.26%)
Apr 15, 2011 3.171 3.261 3.171 3.261 1,095 +0.02(+0.76%)
Apr 13, 2011 3.237 3.237 3.237 3.237 0 +0.12(+3.68%)
Apr 12, 2011 3.122 3.130 3.122 3.122 10,529 -0.08(-2.56%)
Apr 11, 2011 3.155 3.467 3.155 3.204 11,655 +0.09(+2.90%)
Apr 08, 2011 3.089 3.159 2.974 3.114 11,766 -0.07(-2.32%)
Apr 07, 2011 3.114 3.196 3.114 3.187 3,068 +0.07(+2.37%)
Apr 06, 2011 3.163 3.319 3.114 3.114 4,066 -0.10(-3.07%)
Apr 05, 2011 3.450 3.450 3.168 3.212 6,729 -0.23(-6.79%)
Apr 04, 2011 3.064 3.574 2.957 3.446 57,106 +0.51(+17.18%)
Apr 01, 2011 2.990 2.990 2.941 2.941 608 -0.01(-0.28%)
Mar 31, 2011 2.653 2.999 2.653 2.949 1,369 +0.30(+11.49%)
Mar 30, 2011 2.645 2.768 2.629 2.645 16,488 -0.16(-5.85%)
Mar 29, 2011 2.810 2.826 2.810 2.810 3,651 +0.02(+0.59%)
Mar 28, 2011 2.867 2.916 2.793 2.793 7,807 -0.08(-2.86%)
Mar 25, 2011 2.760 2.875 2.760 2.875 2,069 +0.16(+5.74%)
Mar 24, 2011 2.719 2.732 2.719 2.719 782 +0.00(+0.00%)
Mar 23, 2011 2.727 2.727 2.719 2.719 1,354 +0.01(+0.30%)
Mar 22, 2011 2.703 2.727 2.701 2.711 6,552 +0.04(+1.54%)
Mar 21, 2011 2.760 2.768 2.662 2.670 20,188 -0.09(-3.16%)
Mar 18, 2011 2.752 2.777 2.752 2.757 657 +0.00(+0.18%)
Mar 17, 2011 2.662 2.752 2.662 2.752 1,582 +0.08(+3.08%)
Mar 16, 2011 2.571 2.670 2.571 2.670 1,752 +0.02(+0.62%)
Mar 15, 2011 2.662 2.662 2.653 2.653 772 -0.13(-4.72%)
Mar 14, 2011 2.662 2.793 2.653 2.785 2,069 +0.09(+3.35%)
Mar 09, 2011 2.695 2.695 2.695 2.695 0 +0.02(+0.92%)
Mar 08, 2011 2.662 2.670 2.662 2.670 486 -0.07(-2.69%)
Mar 07, 2011 2.744 2.744 2.744 2.744 121 +0.09(+3.41%)
Mar 02, 2011 2.653 2.653 2.653 2.653 0 -0.03(-1.22%)
Feb 28, 2011 2.686 2.686 2.686 2.686 608 -0.09(-3.25%)
Feb 25, 2011 2.693 2.777 2.693 2.777 2,312 +0.08(+3.05%)
Feb 24, 2011 2.695 2.703 2.695 2.695 973 -0.01(-0.30%)
Feb 23, 2011 2.686 2.711 2.686 2.703 486 +0.02(+0.92%)
Feb 22, 2011 2.645 2.686 2.645 2.678 1,850 +0.02(+0.93%)
Feb 18, 2011 2.793 2.793 2.654 2.654 2,531 -0.02(-0.92%)
Feb 17, 2011 2.727 2.793 2.678 2.678 4,608 -0.12(-4.12%)
Feb 16, 2011 2.744 2.793 2.596 2.793 11,016 -0.03(-1.16%)
Feb 15, 2011 2.801 2.826 2.793 2.826 1,582 +0.09(+3.30%)
Feb 14, 2011 2.875 2.875 2.736 2.736 11,716 -0.14(-4.86%)
Feb 11, 2011 2.801 2.883 2.801 2.875 730 -0.17(-5.66%)
Feb 08, 2011 3.048 3.048 3.048 3.048 121 -0.02(-0.80%)
Feb 07, 2011 3.072 3.072 3.072 3.072 2,718 +0.24(+8.41%)
Feb 03, 2011 2.949 2.834 2.834 2.834 730 +0.03(+1.17%)
Feb 02, 2011 2.801 3.063 2.719 2.801 1,515 -0.01(-0.51%)
Feb 01, 2011 2.816 2.816 2.816 2.816 121 -0.26(-8.36%)
Jan 31, 2011 3.031 3.072 3.031 3.072 2,799 +0.01(+0.27%)
Jan 27, 2011 3.040 3.064 3.064 3.064 4,869 +0.07(+2.19%)
Jan 26, 2011 3.040 3.040 2.990 2.998 1,412 -0.04(-1.35%)
Jan 25, 2011 3.064 3.064 2.892 3.040 2,288 +0.25(+8.82%)
Jan 24, 2011 2.793 2.793 2.793 2.793 365 +0.00(+0.00%)
Jan 21, 2011 2.785 2.793 2.785 2.793 803 -0.06(-2.02%)
Jan 20, 2011 2.851 2.851 2.851 2.851 1,217 +0.14(+5.15%)
Jan 19, 2011 2.727 2.874 2.662 2.711 1,667 -0.21(-7.04%)
Jan 18, 2011 2.916 2.916 2.916 2.916 243 +0.08(+2.90%)
Jan 14, 2011 2.834 2.867 2.834 2.834 2,702 -0.03(-1.15%)
Jan 13, 2011 2.800 2.867 2.800 2.867 1,095 +0.12(+4.18%)
Jan 12, 2011 2.744 2.752 2.744 2.752 1,132 -0.11(-3.74%)
Jan 10, 2011 2.867 2.859 2.859 2.859 973 +0.00(+0.00%)
Jan 07, 2011 2.875 2.883 2.842 2.859 3,164 +0.02(+0.87%)
Jan 06, 2011 2.826 2.834 2.810 2.834 1,947 +0.14(+5.18%)
Jan 05, 2011 2.629 2.834 2.629 2.695 7,825 -0.10(-3.53%)
Jan 04, 2011 2.793 2.793 2.793 2.793 121 -0.12(-3.95%)
Jan 03, 2011 2.756 2.990 2.756 2.908 440 -0.08(-2.75%)
Dec 31, 2010 2.752 2.990 2.654 2.990 788 +0.24(+8.66%)
Dec 30, 2010 2.612 2.752 2.612 2.752 304 -0.08(-2.90%)
Dec 29, 2010 2.793 2.875 2.793 2.834 8,590 +0.04(+1.41%)
Dec 28, 2010 2.744 2.795 2.744 2.795 608 +0.08(+2.78%)
Dec 27, 2010 2.711 2.719 2.506 2.719 8,703 +0.01(+0.30%)
Dec 23, 2010 2.752 2.752 2.449 2.711 2,215 -0.01(-0.30%)
Dec 21, 2010 2.407 2.719 2.719 2.719 13,755 +0.32(+13.36%)
Dec 20, 2010 2.300 2.547 2.300 2.399 5,981 -0.25(-9.31%)
Dec 17, 2010 2.645 2.645 2.645 2.645 365 +0.39(+17.08%)
Dec 16, 2010 2.259 2.259 2.259 2.259 486 +0.01(+0.36%)
Dec 15, 2010 2.415 2.415 2.185 2.251 1,640 -0.25(-10.16%)
Dec 13, 2010 2.506 2.506 2.506 2.506 0 +0.00(+0.00%)
Dec 09, 2010 2.538 2.506 2.506 2.506 365 +0.16(+7.02%)
Dec 07, 2010 2.423 2.341 2.341 2.341 730 -0.12(-5.00%)
Dec 06, 2010 2.563 2.563 2.465 2.465 2,608 -0.21(-7.83%)
Dec 03, 2010 2.674 2.674 2.674 2.674 243 +0.01(+0.46%)
Dec 01, 2010 2.662 2.662 2.662 2.662 0 -0.04(-1.52%)
Nov 29, 2010 2.703 2.703 2.703 2.703 0 -0.11(-4.05%)
Nov 24, 2010 2.817 2.817 2.817 2.817 0 -0.00(-0.03%)
Nov 23, 2010 2.760 2.818 2.760 2.818 4,748 +0.09(+3.38%)
Nov 22, 2010 2.867 2.867 2.726 2.726 523 +0.25(+10.23%)
Nov 19, 2010 2.473 2.473 2.473 2.473 121 +0.07(+2.73%)
Nov 12, 2010 2.407 2.407 2.407 2.407 0 +0.21(+9.74%)
Nov 11, 2010 1.889 2.580 1.889 2.193 55,236 +0.53(+32.18%)
Nov 10, 2010 1.651 1.659 1.643 1.659 8,742 +0.01(+0.50%)
Nov 09, 2010 1.659 1.659 1.651 1.651 4,869 -0.01(-0.50%)
Nov 08, 2010 1.643 1.684 1.643 1.659 11,659 +0.00(+0.00%)
Nov 05, 2010 1.659 1.659 1.643 1.659 6,914 +0.01(+0.50%)
Nov 04, 2010 1.651 1.651 1.651 1.651 216 -0.06(-3.64%)
Nov 03, 2010 1.651 1.714 1.635 1.714 6,841 +0.06(+3.78%)
Nov 02, 2010 1.643 1.651 1.643 1.651 3,286 +0.00(+0.00%)
Oct 28, 2010 1.651 1.651 1.651 1.651 121 +0.00(+0.00%)
Oct 25, 2010 1.676 1.651 1.651 1.651 852 -0.04(-2.43%)
Oct 22, 2010 1.692 1.692 1.692 1.692 121 -0.09(-5.06%)
Oct 21, 2010 1.783 1.783 1.783 1.783 137 +0.14(+8.50%)
Oct 19, 2010 1.602 1.643 1.643 1.643 852 +0.08(+5.26%)
Oct 18, 2010 1.528 1.561 1.528 1.561 608 -0.05(-3.06%)
Oct 12, 2010 1.610 1.610 1.610 1.610 973 +0.00(+0.00%)
Oct 11, 2010 1.684 1.684 1.610 1.610 1,844 -0.08(-4.85%)
Oct 08, 2010 1.692 1.692 1.692 1.692 220 -0.01(-0.48%)
Oct 07, 2010 1.446 1.717 1.446 1.701 5,502 +0.08(+4.81%)
Oct 06, 2010 1.709 1.717 1.622 1.622 1,095 +0.18(+12.21%)
Oct 05, 2010 1.467 1.467 1.446 1.446 730 -0.07(-4.86%)
Oct 04, 2010 1.544 1.544 1.520 1.520 243 -0.02(-1.07%)
Sep 30, 2010 1.438 1.536 1.536 1.536 10,590 +0.11(+7.48%)
Sep 28, 2010 1.438 1.429 1.429 1.429 2,556 +0.11(+8.74%)
Sep 23, 2010 1.314 1.314 1.314 1.314 608 +0.00(+0.00%)
Sep 22, 2010 1.290 1.372 1.273 1.314 21,845 +0.04(+3.23%)
Sep 21, 2010 1.265 1.282 1.265 1.273 790 +0.02(+1.97%)
Sep 20, 2010 1.290 1.364 1.249 1.249 41,013 -0.04(-3.19%)
Sep 17, 2010 1.380 1.380 1.290 1.290 37,559 -0.14(-9.77%)
Sep 15, 2010 1.438 1.438 1.372 1.429 28,183 +0.04(+2.96%)
Sep 14, 2010 1.397 1.397 1.388 1.388 40,657 -0.01(-0.59%)
Sep 13, 2010 1.388 1.446 1.388 1.397 28,292 +0.00(+0.00%)
Sep 10, 2010 1.438 1.462 1.397 1.397 32,724 -0.02(-1.73%)
Sep 09, 2010 1.618 2.415 1.397 1.421 26,707 +0.04(+2.98%)
Sep 08, 2010 1.454 1.454 1.380 1.380 48,812 -0.07(-4.55%)
Sep 07, 2010 1.520 1.520 1.446 1.446 23,187 -0.04(-2.76%)
Sep 02, 2010 1.528 1.487 1.487 1.487 6,695 -0.03(-2.16%)
Sep 01, 2010 1.577 1.594 1.479 1.520 12,783 -0.06(-3.65%)
Aug 31, 2010 1.553 1.586 1.528 1.577 21,960 -0.07(-4.00%)
Aug 27, 2010 1.643 1.643 1.643 1.643 121 +0.09(+5.82%)
Aug 24, 2010 1.536 1.553 1.553 1.553 852 -0.10(-5.97%)
Aug 23, 2010 1.536 1.651 1.536 1.651 900 -0.06(-3.37%)
Aug 20, 2010 1.709 1.709 1.709 1.709 121 +0.14(+8.90%)
Aug 18, 2010 1.569 1.569 1.569 1.569 1,217 -0.16(-9.48%)
Aug 17, 2010 1.643 1.733 1.643 1.733 562 +0.18(+11.64%)
Aug 16, 2010 1.553 1.553 1.553 1.553 143 -0.14(-8.25%)
Aug 13, 2010 1.692 1.692 1.692 1.692 1,217 +0.05(+3.00%)
Aug 12, 2010 1.643 1.643 1.643 1.643 2,434 +0.00(+0.00%)
Aug 11, 2010 1.446 1.643 1.446 1.643 2,301 +0.00(+0.00%)
Aug 10, 2010 1.643 1.643 1.643 1.643 2,069 +0.00(+0.00%)
Aug 09, 2010 1.643 1.643 1.643 1.643 365 -0.09(-5.21%)
Aug 02, 2010 1.733 1.733 1.733 1.733 365 -0.05(-2.76%)
Jul 23, 2010 1.783 1.783 1.783 1.783 0 +0.02(+1.40%)
Jul 22, 2010 1.758 1.758 1.758 1.758 188 +0.00(+0.00%)
Jul 19, 2010 1.503 1.758 1.758 1.758 1,582 -0.04(-2.28%)
Jul 15, 2010 1.799 1.799 1.799 1.799 121 +0.00(+0.00%)
Jul 14, 2010 1.799 1.799 1.799 1.799 121 +0.07(+4.29%)
Jul 08, 2010 1.725 1.725 1.725 1.725 0 -0.07(-4.11%)
Jul 07, 2010 1.799 1.799 1.787 1.799 3,286 +0.00(+0.00%)
Jun 30, 2010 1.799 1.799 1.799 1.799 852 +0.04(+2.34%)
Jun 29, 2010 1.758 1.758 1.758 1.758 1,825 -0.04(-2.28%)
Jun 25, 2010 1.799 1.799 1.799 1.799 121 +0.10(+5.80%)
Jun 22, 2010 1.701 1.701 1.701 1.701 121 -0.03(-1.90%)
Jun 18, 2010 1.766 1.733 1.733 1.733 2,556 -0.12(-6.22%)
Jun 16, 2010 1.840 1.848 1.848 1.848 730 +0.00(+0.00%)
Jun 15, 2010 1.820 1.848 1.820 1.848 2,922 +0.08(+4.65%)
Jun 14, 2010 1.766 1.766 1.766 1.766 608 +0.04(+2.38%)
Jun 11, 2010 1.737 1.737 1.701 1.725 5,443 +0.03(+1.94%)
Jun 07, 2010 1.692 1.692 1.692 1.692 0 -0.04(-2.37%)
Jun 04, 2010 1.733 1.766 1.733 1.733 6,086 +0.01(+0.48%)
Jun 03, 2010 1.881 1.881 1.668 1.725 6,695 +0.02(+1.20%)
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.