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 )

N/A 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 29, 2020 4.756 4.756 4.574 4.574 9,758 -0.17(-3.52%)
May 28, 2020 4.730 4.741 4.730 4.741 3,019 +0.00(+0.10%)
May 27, 2020 4.593 4.736 4.574 4.736 6,548 +0.00(+0.00%)
May 26, 2020 4.574 4.736 4.574 4.736 2,524 +0.16(+3.54%)
May 22, 2020 4.574 4.574 4.574 4.574 1,259 -0.01(-0.21%)
May 21, 2020 4.584 4.765 4.574 4.584 1,693 -0.31(-6.42%)
May 20, 2020 4.841 5.080 4.574 4.898 1,628 +0.71(+16.82%)
May 19, 2020 4.193 4.193 4.193 39 +0.00(+0.00%)
May 18, 2020 4.146 4.193 4.146 4.193 1,484 +0.04(+0.92%)
May 15, 2020 4.174 4.574 4.146 4.155 7,345 -0.13(-3.11%)
May 14, 2020 4.289 4.289 4.289 3 +0.00(+0.00%)
May 13, 2020 4.289 4.289 4.289 4.289 442 +0.02(+0.45%)
May 12, 2020 4.250 4.269 4.250 4.269 1,521 +0.08(+1.82%)
May 11, 2020 4.122 4.289 4.122 4.193 5,079 +0.00(+0.11%)
May 08, 2020 4.174 4.193 4.146 4.188 4,826 +0.02(+0.57%)
May 07, 2020 4.298 4.393 4.165 4.165 3,801 -0.27(-6.02%)
May 06, 2020 5.337 6.576 4.193 4.431 30,218 -0.81(-15.45%)
May 05, 2020 5.242 5.432 5.060 5.242 7,103 +0.99(+23.32%)
May 04, 2020 4.269 4.298 4.250 4.250 1,416 +0.05(+1.07%)
May 01, 2020 4.170 4.384 4.170 4.205 1,259 -0.08(-1.94%)
Apr 30, 2020 4.441 4.441 4.203 4.289 1,799 +0.12(+2.98%)
Apr 29, 2020 4.289 4.540 4.127 4.165 14,478 -0.12(-2.89%)
Apr 28, 2020 4.431 4.441 4.251 4.289 10,201 +0.05(+1.12%)
Apr 27, 2020 4.231 4.384 4.175 4.241 6,500 +0.14(+3.49%)
Apr 24, 2020 4.098 4.098 4.098 4.098 314 -0.12(-2.94%)
Apr 23, 2020 4.384 4.384 3.945 4.222 6,569 -0.10(-2.26%)
Apr 22, 2020 4.298 4.320 4.298 4.320 273 +0.03(+0.72%)
Apr 21, 2020 4.003 4.289 4.003 4.289 5,460 +0.07(+1.61%)
Apr 20, 2020 4.003 4.798 4.003 4.220 1,820 -0.19(-4.31%)
Apr 17, 2020 4.508 4.529 4.411 4.411 1,678 -0.10(-2.16%)
Apr 16, 2020 4.098 4.508 4.098 4.508 1,563 +0.41(+10.00%)
Apr 15, 2020 4.107 4.388 4.098 4.098 2,435 -0.01(-0.23%)
Apr 14, 2020 4.574 4.574 4.107 4.107 2,537 -0.05(-1.27%)
Apr 13, 2020 4.060 4.160 4.060 4.160 685 +0.10(+2.47%)
Apr 09, 2020 4.012 4.098 4.003 4.060 2,518 -0.14(-3.40%)
Apr 08, 2020 4.203 4.203 4.203 4.203 183 +0.20(+5.00%)
Apr 07, 2020 4.003 4.003 4.003 4.003 1,274 +0.10(+2.44%)
Apr 06, 2020 4.203 4.279 3.907 3.907 1,325 -0.10(-2.38%)
Apr 03, 2020 3.984 4.003 3.984 4.003 1,783 -0.48(-10.64%)
Apr 02, 2020 4.317 4.479 4.317 4.479 606 +0.45(+11.11%)
Apr 01, 2020 4.355 4.355 4.031 4.031 1,662 -0.30(-6.83%)
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%)
Jan 02, 2020 6.706 6.706 6.706 87 +0.00(+0.00%)
Dec 31, 2019 6.445 6.706 6.445 6.706 845 +0.08(+1.21%)
Dec 30, 2019 6.624 6.767 6.624 6.625 6,869 -0.24(-3.45%)
Dec 27, 2019 6.862 6.862 6.862 6 +0.00(+0.00%)
Dec 26, 2019 6.862 6.862 6.862 6.862 110 -0.01(-0.08%)
Dec 24, 2019 6.464 6.867 6.464 6.867 739 -0.23(-3.25%)
Dec 23, 2019 6.531 7.098 6.531 7.098 2,116 +0.71(+11.11%)
Dec 20, 2019 6.332 6.389 6.303 6.389 1,584 -0.51(-7.41%)
Dec 19, 2019 6.300 6.900 6.300 6.900 2,766 +0.59(+9.30%)
Dec 18, 2019 6.313 6.313 6.313 6.313 271 -0.07(-1.05%)
Dec 17, 2019 6.341 6.436 6.319 6.380 2,717 +0.04(+0.61%)
Dec 16, 2019 6.434 6.434 6.209 6.341 2,506 -0.03(-0.50%)
Dec 13, 2019 6.322 6.373 6.284 6.373 1,584 -0.04(-0.57%)
Dec 12, 2019 6.409 6.409 6.409 2 +0.00(+0.00%)
Dec 11, 2019 6.199 6.409 6.199 6.409 901 +0.22(+3.55%)
Dec 10, 2019 6.512 6.512 6.190 6.190 2,964 -0.02(-0.30%)
Dec 09, 2019 6.209 6.209 6.209 79 +0.00(+0.00%)
Dec 06, 2019 6.247 6.480 6.209 6.209 3,169 -0.14(-2.24%)
Dec 05, 2019 6.351 6.351 6.351 6.351 731 +0.26(+4.32%)
Dec 04, 2019 6.088 6.088 6.088 6.088 1,132 +0.05(+0.83%)
Dec 03, 2019 6.038 6.038 6.038 50 +0.00(+0.00%)
Dec 02, 2019 6.105 6.142 6.019 6.038 740 -0.30(-4.69%)
Nov 29, 2019 6.313 6.335 5.982 6.335 1,056 -0.19(-2.86%)
Nov 27, 2019 6.521 6.521 6.521 10 +0.00(+0.00%)
Nov 26, 2019 6.521 6.521 6.521 6.521 1,191 +0.00(+0.00%)
Nov 25, 2019 6.445 6.521 6.303 6.521 8,775 +0.09(+1.47%)
Nov 22, 2019 6.427 6.427 6.427 6.427 422 -0.03(-0.50%)
Nov 21, 2019 6.625 6.625 6.459 6.459 486 +0.02(+0.36%)
Nov 20, 2019 6.407 6.839 6.407 6.436 3,806 +0.09(+1.49%)
Nov 19, 2019 6.105 6.398 6.105 6.341 944 +0.28(+4.69%)
Nov 18, 2019 6.105 6.105 6.055 6.057 3,079 -0.19(-3.03%)
Nov 15, 2019 6.010 6.247 5.915 6.247 5,705 +0.32(+5.43%)
Nov 14, 2019 5.934 5.934 5.915 5.925 8,406 -0.02(-0.32%)
Nov 13, 2019 5.634 6.338 5.070 5.944 2,419 -0.16(-2.62%)
Nov 12, 2019 6.103 6.103 6.103 53 +0.00(+0.00%)
Nov 11, 2019 6.187 6.187 6.103 6.103 445 -0.29(-4.55%)
Nov 08, 2019 6.394 6.394 6.394 124 +0.00(+0.00%)
Nov 07, 2019 6.394 6.394 6.394 6.394 141 +0.15(+2.41%)
Nov 06, 2019 6.244 6.244 6.244 6.244 203 +0.14(+2.31%)
Nov 05, 2019 6.329 6.329 6.103 6.103 5,229 -0.03(-0.50%)
Nov 04, 2019 6.338 6.338 6.103 6.134 1,757 -0.19(-3.08%)
Nov 01, 2019 6.329 6.329 6.329 6.329 106 -0.22(-3.30%)
Oct 31, 2019 6.244 6.545 6.244 6.545 222 +0.26(+4.19%)
Oct 30, 2019 6.282 6.282 6.282 6.282 183 -0.06(-0.89%)
Oct 29, 2019 6.103 6.419 6.103 6.338 9,361 +0.09(+1.43%)
Oct 28, 2019 6.244 6.404 6.244 6.249 1,184 -0.14(-2.13%)
Oct 25, 2019 6.103 6.385 6.103 6.385 5,325 +0.28(+4.62%)
Oct 24, 2019 6.325 6.325 6.089 6.103 530 +0.07(+1.24%)
Oct 23, 2019 5.624 6.036 5.624 6.028 4,021 -0.06(-0.95%)
Oct 22, 2019 5.962 6.099 5.962 6.086 3,878 +0.15(+2.48%)
Oct 21, 2019 6.024 6.111 5.915 5.939 4,077 +0.08(+1.31%)
Oct 18, 2019 5.962 6.047 5.822 5.862 3,408 -0.09(-1.47%)
Oct 17, 2019 5.966 6.009 5.949 5.949 2,263 -0.06(-0.94%)
Oct 16, 2019 5.850 6.006 5.850 6.006 775 +0.14(+2.34%)
Oct 15, 2019 6.019 6.019 5.868 5.868 1,059 -0.08(-1.29%)
Oct 14, 2019 5.945 5.945 5.945 10 +0.00(+0.00%)
Oct 10, 2019 5.945 5.945 5.945 0 +0.00(+0.00%)
Oct 09, 2019 5.945 5.945 5.945 69 +0.00(+0.00%)
Oct 08, 2019 5.945 5.945 5.945 5.945 971 -0.33(-5.22%)
Oct 07, 2019 6.272 6.272 6.272 623 +0.00(+0.00%)
Oct 04, 2019 6.272 6.272 6.272 6.272 745 -0.13(-2.05%)
Oct 03, 2019 5.962 6.404 5.887 6.404 1,247 +0.50(+8.43%)
Oct 02, 2019 5.897 5.906 5.859 5.906 1,622 -0.08(-1.41%)
Oct 01, 2019 6.404 6.404 5.991 5.991 3,730 -0.33(-5.24%)
Sep 30, 2019 6.197 6.322 6.197 6.322 508 +0.17(+2.79%)
Sep 27, 2019 6.150 6.150 6.150 6.150 213 +0.05(+0.77%)
Sep 26, 2019 6.103 6.103 6.103 9 +0.00(+0.00%)
Sep 25, 2019 6.103 6.291 6.103 6.103 1,042 -0.07(-1.07%)
Sep 24, 2019 6.103 6.244 6.103 6.169 2,705 -0.37(-5.60%)
Sep 23, 2019 6.535 6.535 6.535 90 +0.00(+0.00%)
Sep 20, 2019 6.103 6.535 5.897 6.535 4,047 +0.55(+9.26%)
Sep 19, 2019 5.859 6.479 5.859 5.981 1,606 -0.03(-0.56%)
Sep 18, 2019 6.148 6.312 5.897 6.015 3,667 -0.09(-1.45%)
Sep 17, 2019 6.103 6.103 6.103 6.103 969 +0.00(+0.00%)
Sep 16, 2019 6.103 6.113 6.103 6.103 1,087 -0.05(-0.76%)
Sep 13, 2019 6.533 6.550 6.150 6.150 2,130 -0.29(-4.52%)
Sep 10, 2019 6.441 6.441 6.441 0 -0.11(-1.67%)
Sep 09, 2019 6.550 6.550 6.550 8 +0.00(+0.00%)
Sep 06, 2019 6.295 6.554 6.295 6.550 1,065 +0.02(+0.38%)
Sep 05, 2019 6.526 6.526 6.526 6.526 332 +0.05(+0.72%)
Sep 04, 2019 6.404 6.479 6.404 6.479 472 -0.12(-1.80%)
Aug 30, 2019 6.597 6.597 6.597 0 +0.07(+1.10%)
Aug 29, 2019 6.591 6.591 6.526 106 -0.07(-1.00%)
Aug 28, 2019 6.591 6.591 6.591 6.591 880 +0.08(+1.30%)
Aug 27, 2019 6.507 6.507 6.507 6.507 578 +0.12(+1.86%)
Aug 26, 2019 6.497 6.545 6.329 6.388 565 -0.28(-4.17%)
Aug 23, 2019 6.667 6.667 6.667 42 +0.00(+0.00%)
Aug 22, 2019 6.667 6.667 6.667 47 +0.00(+0.00%)
Aug 21, 2019 6.667 6.667 6.667 6.667 308 -0.03(-0.49%)
Aug 20, 2019 6.591 6.699 6.591 6.699 1,929 -0.06(-0.91%)
Aug 16, 2019 6.760 6.760 6.760 0 +0.18(+2.71%)
Aug 15, 2019 6.582 6.582 6.582 6.582 843 +0.00(+0.00%)
Aug 14, 2019 6.666 6.964 6.582 6.582 3,750 -0.01(-0.14%)
Aug 13, 2019 6.638 6.638 6.591 6.591 772 -0.31(-4.46%)
Aug 12, 2019 6.610 6.899 6.610 6.899 865 -0.18(-2.59%)
Aug 09, 2019 6.852 7.160 6.815 7.083 4,719 +0.28(+4.07%)
Aug 08, 2019 7.412 7.412 6.806 6.806 3,731 -0.62(-8.29%)
Aug 07, 2019 7.421 7.421 7.412 7.421 1,896 -0.04(-0.50%)
Aug 05, 2019 7.458 7.458 7.458 0 +0.00(+0.00%)
Aug 02, 2019 7.458 7.458 7.458 2 +0.00(+0.00%)
Aug 01, 2019 7.561 7.598 7.458 7.458 686 +0.05(+0.63%)
Jul 31, 2019 7.533 7.542 7.412 7.412 1,535 -0.06(-0.75%)
Jul 30, 2019 7.477 7.477 7.458 7.468 4,039 +0.00(+0.00%)
Jul 29, 2019 7.561 7.561 7.468 7.468 826 -0.05(-0.63%)
Jul 26, 2019 7.515 7.515 7.515 68 +0.00(+0.00%)
Jul 25, 2019 7.533 7.533 7.515 7.515 344 -0.05(-0.61%)
Jul 24, 2019 7.562 7.562 7.562 95 +0.00(+0.00%)
Jul 23, 2019 7.595 7.595 7.552 7.562 1,611 -0.03(-0.43%)
Jul 22, 2019 7.595 7.595 7.595 7.595 140 +0.04(+0.56%)
Jul 18, 2019 7.552 7.552 7.552 0 -0.06(-0.84%)
Jul 17, 2019 7.596 7.616 7.563 7.616 1,328 +0.02(+0.24%)
Jul 16, 2019 7.598 7.598 7.598 7.598 142 +0.00(+0.00%)
Jul 15, 2019 7.589 7.612 7.580 7.598 1,441 +0.03(+0.37%)
Jul 12, 2019 7.598 7.608 7.570 7.570 1,716 -0.04(-0.49%)
Jul 11, 2019 7.627 7.627 7.608 7.608 2,375 -0.03(-0.37%)
Jul 10, 2019 7.580 7.673 7.580 7.636 1,445 -0.04(-0.49%)
Jul 09, 2019 7.630 7.673 7.630 7.673 1,219 +0.00(+0.00%)
Jul 08, 2019 7.638 7.673 7.638 7.673 808 +0.07(+0.98%)
Jul 05, 2019 7.701 7.701 7.598 7.598 1,287 -0.12(-1.57%)
Jul 03, 2019 7.700 7.729 7.700 7.719 858 -0.03(-0.35%)
Jul 02, 2019 7.636 7.752 7.636 7.747 1,837 +0.10(+1.37%)
Jul 01, 2019 7.642 7.642 7.642 7.642 1,013 -0.11(-1.48%)
Jun 28, 2019 7.761 7.761 7.580 7.757 3,432 +0.20(+2.59%)
Jun 27, 2019 7.744 7.777 7.561 7.561 2,147 -0.09(-1.22%)
Jun 26, 2019 7.673 7.886 7.649 7.654 4,036 +0.01(+0.12%)
Jun 25, 2019 7.813 8.018 7.645 7.645 2,425 -0.35(-4.35%)
Jun 24, 2019 7.875 8.007 7.785 7.992 2,115 +0.14(+1.75%)
Jun 21, 2019 7.925 7.999 7.832 7.855 3,539 -0.14(-1.80%)
Jun 20, 2019 7.889 8.008 7.889 7.999 3,681 +0.04(+0.47%)
Jun 19, 2019 7.664 7.962 7.664 7.962 4,921 +0.30(+3.89%)
Jun 18, 2019 7.664 7.664 7.664 15 +0.00(+0.00%)
Jun 17, 2019 7.710 7.796 7.664 7.664 4,295 -0.16(-2.06%)
Jun 14, 2019 7.825 7.825 7.825 6 +0.00(+0.00%)
Jun 13, 2019 7.825 7.825 7.825 1 +0.00(+0.00%)
Jun 12, 2019 7.825 7.825 7.825 0 -0.02(-0.26%)
Jun 11, 2019 7.845 7.845 7.845 7.845 189 +0.02(+0.30%)
Jun 10, 2019 8.018 8.018 7.822 7.822 1,095 -0.06(-0.73%)
Jun 07, 2019 7.897 7.897 7.841 7.880 1,716 -0.04(-0.57%)
Jun 06, 2019 7.925 7.925 7.925 7.925 1,116 -0.11(-1.38%)
Jun 05, 2019 8.014 8.158 7.925 8.036 3,164 +0.08(+1.04%)
Jun 04, 2019 7.925 8.139 7.906 7.953 9,561 +0.13(+1.67%)
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.