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 31, 2017 5.308 5.556 5.308 5.322 1,167 +0.01(+0.26%)
May 30, 2017 5.399 5.399 5.309 5.309 3,699 -0.14(-2.58%)
May 26, 2017 5.361 5.449 5.361 5.449 2,456 -0.02(-0.43%)
May 25, 2017 5.458 5.473 5.458 5.473 1,909 +0.02(+0.33%)
May 24, 2017 5.547 5.547 5.308 5.455 3,600 -0.09(-1.65%)
May 23, 2017 5.326 5.547 5.264 5.547 3,144 +0.19(+3.64%)
May 22, 2017 5.564 5.564 5.308 5.352 18,879 -0.13(-2.42%)
May 19, 2017 5.626 5.626 5.485 5.485 6,488 -0.01(-0.16%)
May 18, 2017 5.883 5.883 5.449 5.494 25,589 -0.08(-1.43%)
May 17, 2017 5.494 5.573 5.472 5.573 28,776 -0.07(-1.25%)
May 16, 2017 5.810 5.907 5.503 5.644 25,688 +0.07(+1.27%)
May 15, 2017 5.714 5.924 5.358 5.573 53,654 -0.26(-4.44%)
May 12, 2017 5.706 5.832 5.658 5.832 7,290 +0.13(+2.23%)
May 11, 2017 5.810 5.837 5.705 5.705 28,420 -0.12(-2.11%)
May 09, 2017 5.828 5.828 5.828 185 +0.00(+0.00%)
May 08, 2017 5.884 5.884 5.758 5.828 4,072 -0.10(-1.63%)
May 04, 2017 5.924 5.924 5.924 6 +0.11(+1.81%)
May 03, 2017 5.889 5.968 5.819 5.819 4,906 -0.16(-2.64%)
May 02, 2017 5.977 5.977 5.977 5.977 4,322 -0.03(-0.44%)
May 01, 2017 5.977 6.003 5.977 6.003 1,682 -0.02(-0.29%)
Apr 28, 2017 6.009 6.021 6.009 6.021 960 -0.04(-0.62%)
Apr 27, 2017 5.986 6.066 5.986 6.059 1,164 +0.06(+0.92%)
Apr 26, 2017 5.977 6.003 5.977 6.003 8,232 +0.02(+0.29%)
Apr 25, 2017 6.144 6.232 5.977 5.986 48,879 -0.02(-0.29%)
Apr 24, 2017 5.977 6.049 5.977 6.003 4,581 +0.00(+0.00%)
Apr 21, 2017 6.108 6.108 6.001 6.003 3,881 -0.01(-0.15%)
Apr 20, 2017 5.994 6.012 5.977 6.012 5,720 -0.01(-0.15%)
Apr 19, 2017 6.100 6.100 5.968 6.021 7,845 -0.06(-0.98%)
Apr 17, 2017 6.081 6.081 6.081 143 +0.17(+2.79%)
Apr 13, 2017 5.837 5.968 5.837 5.916 6,136 +0.07(+1.20%)
Apr 12, 2017 5.758 5.967 5.749 5.845 10,909 -0.01(-0.16%)
Apr 11, 2017 6.138 6.539 5.705 5.855 79,656 -0.17(-2.76%)
Apr 10, 2017 6.012 6.074 6.012 6.021 4,219 +0.02(+0.28%)
Apr 07, 2017 6.056 6.056 6.003 6.004 1,125 -0.09(-1.44%)
Apr 06, 2017 6.144 6.144 6.092 6.092 2,978 +0.00(+0.01%)
Apr 05, 2017 6.100 6.100 6.056 6.091 2,115 -0.04(-0.57%)
Apr 04, 2017 6.075 6.134 6.075 6.126 1,499 +0.06(+1.01%)
Apr 03, 2017 6.100 6.109 6.065 6.065 3,383 -0.06(-0.94%)
Mar 31, 2017 6.143 6.143 6.082 6.123 3,813 +0.04(+0.63%)
Mar 30, 2017 6.144 6.232 6.066 6.084 12,497 +0.03(+0.47%)
Mar 29, 2017 5.924 6.144 5.924 6.056 1,848 +0.04(+0.58%)
Mar 28, 2017 6.082 6.196 6.021 6.021 7,913 -0.34(-5.38%)
Mar 27, 2017 6.565 6.565 6.038 6.363 15,906 -0.61(-8.81%)
Mar 24, 2017 7.022 7.022 6.978 6.978 432 -0.26(-3.64%)
Mar 23, 2017 7.241 7.241 7.241 7.241 150 -0.04(-0.60%)
Mar 22, 2017 7.285 7.285 7.285 7.285 845 +0.00(+0.00%)
Mar 21, 2017 7.285 7.285 7.285 7.285 1,161 +0.02(+0.24%)
Mar 20, 2017 7.381 7.381 7.259 7.267 4,150 -0.12(-1.66%)
Mar 17, 2017 7.411 7.416 7.390 7.390 1,322 -0.05(-0.71%)
Mar 16, 2017 7.454 7.454 7.443 7.443 2,124 +0.05(+0.71%)
Mar 15, 2017 7.416 7.425 7.390 7.390 1,343 -0.10(-1.29%)
Mar 14, 2017 7.436 7.487 7.436 7.487 330 +0.11(+1.43%)
Mar 10, 2017 7.381 7.381 7.381 39 -0.08(-1.08%)
Mar 09, 2017 7.417 7.462 7.416 7.462 3,081 +0.05(+0.62%)
Mar 08, 2017 7.418 7.418 7.416 7.416 2,360 -0.05(-0.72%)
Mar 07, 2017 7.474 7.478 7.470 7.470 3,314 -0.02(-0.21%)
Mar 06, 2017 7.381 7.539 7.381 7.486 2,735 -0.01(-0.12%)
Mar 03, 2017 7.495 7.495 7.495 7.495 2,749 +0.08(+1.06%)
Mar 02, 2017 7.495 7.495 7.416 7.416 1,364 -0.04(-0.47%)
Mar 01, 2017 7.452 7.452 7.452 7.452 676 +0.02(+0.24%)
Feb 28, 2017 7.416 7.434 7.416 7.434 11,884 -0.05(-0.70%)
Feb 27, 2017 7.487 7.487 7.416 7.487 1,665 +0.07(+0.95%)
Feb 24, 2017 7.416 7.475 7.373 7.416 3,392 -0.05(-0.61%)
Feb 23, 2017 7.548 7.548 7.462 7.462 2,661 +0.05(+0.61%)
Feb 21, 2017 7.417 7.417 7.417 12 +0.00(+0.00%)
Feb 17, 2017 7.416 7.416 7.416 0 -0.03(-0.46%)
Feb 08, 2017 7.451 7.451 7.451 194 +0.01(+0.09%)
Feb 07, 2017 7.566 7.566 7.355 7.444 2,792 -0.02(-0.22%)
Feb 06, 2017 7.329 7.469 7.329 7.460 5,954 +0.12(+1.67%)
Feb 03, 2017 7.452 7.452 7.338 7.338 1,257 -0.19(-2.56%)
Feb 02, 2017 7.671 7.671 7.329 7.531 5,750 -0.10(-1.26%)
Feb 01, 2017 7.627 7.627 7.627 7.627 409 +0.00(+0.02%)
Jan 31, 2017 7.539 7.627 7.522 7.625 2,567 +0.09(+1.13%)
Jan 30, 2017 7.518 7.540 7.518 7.540 9,229 +0.05(+0.69%)
Jan 27, 2017 7.496 7.496 7.443 7.488 1,205 -0.01(-0.07%)
Jan 26, 2017 7.505 7.540 7.493 7.493 3,688 +0.01(+0.09%)
Jan 25, 2017 7.505 7.505 7.418 7.487 7,801 -0.00(-0.01%)
Jan 24, 2017 7.401 7.488 7.401 7.488 1,136 +0.04(+0.52%)
Jan 23, 2017 7.452 7.496 7.420 7.449 4,071 +0.12(+1.61%)
Jan 20, 2017 7.330 7.330 7.330 7.330 322 -0.17(-2.21%)
Jan 19, 2017 7.496 7.496 7.496 7.496 731 +0.06(+0.82%)
Jan 18, 2017 7.461 7.461 7.435 7.435 1,289 -0.04(-0.47%)
Jan 17, 2017 7.357 7.488 7.357 7.470 7,529 +0.08(+1.14%)
Jan 13, 2017 7.386 7.386 7.386 0 -0.08(-1.01%)
Jan 12, 2017 7.461 7.461 7.461 7.461 370 -0.06(-0.82%)
Jan 11, 2017 7.365 7.540 7.365 7.523 6,437 +0.04(+0.49%)
Jan 10, 2017 7.486 7.486 7.486 7.486 1,260 +0.10(+1.40%)
Jan 09, 2017 7.330 7.383 7.330 7.383 539 +0.13(+1.77%)
Jan 06, 2017 7.254 7.254 7.254 7.254 1,229 +0.05(+0.64%)
Jan 05, 2017 7.374 7.374 7.208 7.208 1,956 -0.17(-2.36%)
Jan 04, 2017 7.389 7.522 7.200 7.383 36,009 +0.09(+1.20%)
Jan 03, 2017 7.226 7.365 7.226 7.295 6,622 +0.08(+1.09%)
Dec 30, 2016 7.217 7.217 7.217 0 +0.02(+0.22%)
Dec 29, 2016 7.226 7.269 7.200 7.201 578 -0.06(-0.88%)
Dec 27, 2016 7.265 7.265 7.265 148 +0.88(+13.84%)
Dec 23, 2016 6.382 6.382 6.382 0 -0.86(-11.92%)
Dec 22, 2016 7.234 7.245 7.217 7.245 899 -0.04(-0.52%)
Dec 21, 2016 7.191 7.283 7.191 7.283 527 +0.03(+0.43%)
Dec 20, 2016 7.252 7.252 7.252 7.252 654 +0.05(+0.73%)
Dec 19, 2016 7.296 7.374 7.130 7.200 15,042 -0.10(-1.32%)
Dec 16, 2016 7.365 7.409 7.296 7.296 1,868 -0.10(-1.38%)
Dec 15, 2016 7.404 7.404 7.398 7.398 975 +0.09(+1.29%)
Dec 14, 2016 7.408 7.409 7.296 7.304 3,095 +0.01(+0.11%)
Dec 13, 2016 7.400 7.400 7.296 7.296 14,134 +0.00(+0.00%)
Dec 12, 2016 7.261 7.296 7.261 7.296 8,187 +0.02(+0.24%)
Dec 09, 2016 7.261 7.426 7.261 7.278 1,995 +0.02(+0.24%)
Dec 08, 2016 7.421 7.421 7.261 7.261 1,590 +0.01(+0.12%)
Dec 07, 2016 7.203 7.424 7.200 7.252 6,436 +0.05(+0.73%)
Dec 06, 2016 7.313 7.313 7.200 7.200 4,229 -0.09(-1.20%)
Dec 05, 2016 7.156 7.636 7.156 7.287 18,062 +0.09(+1.21%)
Dec 02, 2016 7.200 7.540 7.200 7.200 7,274 -0.01(-0.12%)
Dec 01, 2016 7.208 7.320 7.200 7.208 6,555 +0.00(+0.00%)
Nov 30, 2016 6.981 7.418 6.981 7.208 14,518 +0.17(+2.40%)
Nov 29, 2016 7.039 7.039 7.039 7.039 585 -0.07(-1.03%)
Nov 28, 2016 6.938 7.156 6.938 7.112 2,299 +0.17(+2.52%)
Nov 25, 2016 6.929 6.938 6.929 6.938 3,263 +0.01(+0.13%)
Nov 23, 2016 6.929 6.929 6.929 0 +0.68(+10.89%)
Nov 22, 2016 6.152 6.327 6.152 6.248 12,600 +0.11(+1.71%)
Nov 21, 2016 6.152 6.152 6.143 6.143 1,859 +0.03(+0.42%)
Nov 18, 2016 6.175 6.175 6.109 6.117 8,950 +0.01(+0.14%)
Nov 17, 2016 6.213 6.213 6.114 6.109 6,407 -0.16(-2.50%)
Nov 16, 2016 6.169 6.283 6.127 6.265 3,842 +0.10(+1.69%)
Nov 15, 2016 6.283 6.283 6.116 6.161 6,592 -0.10(-1.67%)
Nov 14, 2016 6.144 6.301 6.144 6.266 4,046 +0.12(+1.99%)
Nov 11, 2016 6.240 6.327 6.144 6.144 19,660 +0.00(+0.00%)
Nov 10, 2016 6.144 5.987 6.144 10,271 +0.16(+2.62%)
Nov 09, 2016 5.891 5.987 5.838 5.987 12,896 +0.10(+1.63%)
Nov 08, 2016 5.891 5.900 5.864 5.891 23,217 -0.04(-0.74%)
Nov 07, 2016 5.934 6.100 5.934 5.934 3,686 -0.02(-0.29%)
Nov 04, 2016 6.414 6.414 5.938 5.952 12,399 -0.44(-6.83%)
Nov 03, 2016 6.720 6.720 5.873 6.388 73,464 -0.35(-5.18%)
Nov 02, 2016 6.768 6.920 6.737 6.737 1,255 +0.02(+0.26%)
Nov 01, 2016 7.025 7.025 6.720 6.720 10,923 -0.31(-4.35%)
Oct 31, 2016 7.016 7.167 6.990 7.025 5,655 -0.04(-0.62%)
Oct 27, 2016 7.069 7.069 7.069 25 +0.04(+0.62%)
Oct 26, 2016 7.069 7.069 7.025 7.025 1,538 +0.08(+1.12%)
Oct 24, 2016 7.111 6.947 6.947 6.947 12 -0.11(-1.59%)
Oct 19, 2016 7.051 7.059 7.059 7.059 320 -0.03(-0.42%)
Oct 18, 2016 7.120 7.129 7.068 7.089 2,494 -0.00(-0.01%)
Oct 17, 2016 7.120 7.155 7.076 7.090 1,382 +0.03(+0.43%)
Oct 14, 2016 7.198 7.198 7.059 7.059 4,399 +0.02(+0.25%)
Oct 13, 2016 7.025 7.181 7.025 7.042 19,662 +0.02(+0.25%)
Oct 12, 2016 7.051 7.051 7.025 7.025 1,037 -0.05(-0.73%)
Oct 11, 2016 7.059 7.198 7.059 7.077 15,629 -0.01(-0.12%)
Oct 10, 2016 7.181 7.241 7.059 7.085 11,586 -0.10(-1.33%)
Oct 07, 2016 7.285 7.311 7.155 7.181 14,741 -0.13(-1.77%)
Oct 06, 2016 7.475 7.484 7.260 7.310 4,156 -0.11(-1.52%)
Oct 05, 2016 7.345 7.449 7.345 7.423 1,399 -0.11(-1.50%)
Oct 04, 2016 7.658 7.658 7.354 7.536 1,416 +0.35(+4.83%)
Oct 03, 2016 7.069 7.519 7.025 7.189 57,003 -0.01(-0.12%)
Sep 30, 2016 7.111 7.224 7.111 7.198 26,423 +0.01(+0.12%)
Sep 29, 2016 7.120 7.233 7.033 7.189 39,580 -0.02(-0.24%)
Sep 28, 2016 7.215 7.371 7.198 7.207 17,739 -0.13(-1.77%)
Sep 27, 2016 7.233 7.406 7.207 7.337 12,198 +0.18(+2.55%)
Sep 26, 2016 7.250 7.345 7.155 7.155 3,370 +0.03(+0.36%)
Sep 23, 2016 7.189 7.475 7.129 7.129 5,687 -0.03(-0.48%)
Sep 22, 2016 7.155 7.371 7.155 7.163 5,992 +0.02(+0.24%)
Sep 21, 2016 6.963 7.146 6.963 7.146 2,803 +0.21(+3.00%)
Sep 20, 2016 6.808 6.938 6.808 6.938 6,449 +0.17(+2.56%)
Sep 19, 2016 6.678 6.773 6.678 6.764 8,361 +0.09(+1.30%)
Sep 16, 2016 7.007 7.007 6.678 6.678 16,701 -0.33(-4.70%)
Sep 15, 2016 7.111 7.172 7.007 7.007 5,459 -0.16(-2.18%)
Sep 14, 2016 7.215 7.215 7.132 7.163 3,457 -0.03(-0.36%)
Sep 13, 2016 7.259 7.319 7.155 7.189 1,666 -0.01(-0.12%)
Sep 12, 2016 7.198 7.449 7.189 7.198 9,707 -0.02(-0.24%)
Sep 09, 2016 7.337 7.649 7.215 7.215 20,359 -0.26(-3.48%)
Sep 08, 2016 7.215 7.514 7.207 7.475 14,900 +0.13(+1.77%)
Sep 07, 2016 7.354 7.519 7.198 7.345 11,731 -0.02(-0.24%)
Sep 06, 2016 7.267 7.456 7.267 7.363 3,738 +0.09(+1.26%)
Sep 02, 2016 7.293 7.271 7.271 7.271 576 +0.00(+0.05%)
Sep 01, 2016 7.293 7.293 7.267 7.267 493 +0.08(+1.07%)
Aug 31, 2016 7.181 7.259 7.155 7.190 7,128 +0.01(+0.14%)
Aug 30, 2016 7.319 7.441 7.181 7.181 8,082 -0.09(-1.19%)
Aug 29, 2016 7.432 7.441 7.267 7.267 8,433 -0.18(-2.48%)
Aug 26, 2016 7.449 7.452 7.328 7.452 1,877 +0.10(+1.33%)
Aug 25, 2016 7.536 7.536 7.354 7.354 4,349 -0.26(-3.42%)
Aug 24, 2016 7.467 7.926 7.467 7.614 4,337 -0.18(-2.34%)
Aug 23, 2016 7.952 8.230 7.571 7.796 81,463 -0.11(-1.43%)
Aug 22, 2016 7.328 7.913 7.328 7.909 47,248 +0.42(+5.56%)
Aug 19, 2016 7.458 7.718 7.441 7.493 6,523 +0.16(+2.13%)
Aug 18, 2016 7.328 7.380 7.293 7.337 10,148 -0.00(-0.05%)
Aug 17, 2016 7.311 7.340 7.311 7.340 2,249 +0.01(+0.10%)
Aug 16, 2016 7.328 7.371 7.328 7.333 5,007 -0.02(-0.31%)
Aug 15, 2016 7.363 7.376 7.293 7.356 9,380 +0.17(+2.40%)
Aug 12, 2016 7.146 7.457 6.938 7.184 35,485 -0.32(-4.23%)
Aug 11, 2016 7.892 7.894 7.493 7.501 11,622 -0.42(-5.26%)
Aug 10, 2016 7.978 7.978 7.918 7.918 2,578 -0.07(-0.87%)
Aug 09, 2016 7.998 7.998 7.987 7.987 1,050 -0.04(-0.54%)
Aug 08, 2016 8.074 8.074 8.030 8.030 4,061 +0.00(+0.00%)
Aug 05, 2016 8.004 8.040 8.004 8.030 8,049 +0.00(+0.00%)
Aug 04, 2016 7.996 7.996 7.996 8.030 4,551 -0.03(-0.32%)
Aug 03, 2016 8.143 8.143 8.057 8.057 1,921 -0.02(-0.21%)
Aug 02, 2016 8.013 8.074 8.013 8.074 2,649 +0.01(+0.11%)
Aug 01, 2016 8.090 8.108 7.996 8.065 1,516 -0.05(-0.64%)
Jul 29, 2016 8.053 8.134 8.048 8.117 1,990 +0.05(+0.66%)
Jul 27, 2016 8.065 8.064 8.064 8.064 1,960 +0.03(+0.41%)
Jul 26, 2016 8.049 8.055 8.022 8.030 1,893 -0.06(-0.75%)
Jul 25, 2016 8.091 8.091 8.022 8.091 8,285 -0.00(-0.02%)
Jul 22, 2016 8.152 8.152 8.083 8.092 2,759 -0.05(-0.62%)
Jul 21, 2016 8.030 8.143 8.030 8.143 2,698 +0.04(+0.55%)
Jul 20, 2016 8.065 8.099 8.065 8.099 416 +0.05(+0.64%)
Jul 19, 2016 8.096 8.096 8.030 8.048 5,029 +0.02(+0.22%)
Jul 18, 2016 8.100 8.137 8.014 8.030 13,256 +0.01(+0.11%)
Jul 15, 2016 8.065 8.113 8.022 8.022 5,840 -0.04(-0.54%)
Jul 14, 2016 7.987 8.135 7.987 8.065 4,150 -0.08(-0.96%)
Jul 13, 2016 8.186 8.186 8.005 8.143 13,180 +0.15(+1.83%)
Jul 12, 2016 8.040 8.040 7.984 7.997 890 +0.05(+0.65%)
Jul 11, 2016 8.195 8.195 7.937 7.945 23,254 -0.16(-1.92%)
Jul 08, 2016 8.152 8.157 8.100 8.101 5,448 -0.01(-0.10%)
Jul 07, 2016 8.100 8.109 8.066 8.109 1,757 -0.00(-0.00%)
Jul 05, 2016 8.126 8.126 8.109 8.109 6,422 -0.02(-0.25%)
Jul 01, 2016 8.109 8.130 8.130 8.130 927 +0.06(+0.79%)
Jun 30, 2016 8.074 8.126 8.066 8.066 5,176 +0.01(+0.11%)
Jun 29, 2016 7.988 8.074 7.979 8.057 3,667 +0.09(+1.08%)
Jun 28, 2016 7.971 7.971 7.971 7.971 1,762 -0.02(-0.21%)
Jun 27, 2016 8.048 8.074 7.971 7.988 10,480 -0.07(-0.91%)
Jun 24, 2016 8.074 8.074 7.988 8.061 4,464 +0.06(+0.70%)
Jun 23, 2016 8.066 8.066 7.997 8.005 918 +0.04(+0.54%)
Jun 22, 2016 7.962 7.962 7.962 7.962 471 -0.01(-0.11%)
Jun 21, 2016 8.005 8.074 7.971 7.971 1,925 +0.01(+0.11%)
Jun 20, 2016 7.893 8.066 7.851 7.962 4,610 -0.13(-1.60%)
Jun 17, 2016 7.850 8.091 7.833 8.091 5,622 +0.15(+1.85%)
Jun 16, 2016 7.928 8.011 7.841 7.945 3,751 +0.09(+1.21%)
Jun 15, 2016 7.850 7.850 7.850 7.850 180 -0.09(-1.19%)
Jun 14, 2016 7.884 7.988 7.854 7.945 5,295 +0.09(+1.21%)
Jun 13, 2016 7.867 8.160 7.841 7.850 5,592 -0.03(-0.33%)
Jun 10, 2016 7.902 8.091 7.859 7.876 7,626 -0.03(-0.33%)
Jun 09, 2016 8.324 8.334 7.807 7.902 6,723 -0.06(-0.76%)
Jun 08, 2016 8.048 8.549 7.962 7.962 10,783 +0.00(+0.00%)
Jun 07, 2016 8.040 8.145 7.893 7.962 16,722 +0.08(+0.98%)
Jun 06, 2016 8.091 8.091 7.859 7.884 4,817 -0.01(-0.11%)
Jun 03, 2016 7.945 7.945 7.859 7.893 1,315 +0.15(+1.89%)
Jun 02, 2016 7.652 7.979 7.652 7.746 13,922 +0.09(+1.24%)
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.