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 (%)
Jul 31, 2020 4.512 4.512 4.512 4.512 209 -0.06(-1.37%)
Jul 30, 2020 4.517 4.574 4.514 4.574 4,111 +0.03(+0.63%)
Jul 29, 2020 4.593 4.593 4.527 4.546 2,478 -0.05(-1.04%)
Jul 28, 2020 4.593 4.593 4.593 4.593 1,586 -0.07(-1.43%)
Jul 27, 2020 4.670 4.822 4.489 4.660 13,380 +0.17(+3.71%)
Jul 24, 2020 4.622 4.711 4.479 4.493 11,017 -0.37(-7.52%)
Jul 23, 2020 4.800 4.859 4.800 4.859 1,280 +0.26(+5.56%)
Jul 22, 2020 4.603 4.603 4.603 4.603 253 -0.24(-4.93%)
Jul 21, 2020 4.584 4.842 4.489 4.842 11,604 +0.09(+1.82%)
Jul 20, 2020 4.708 4.755 4.393 4.755 2,368 -0.06(-1.29%)
Jul 17, 2020 4.695 4.817 4.670 4.817 3,252 -0.01(-0.30%)
Jul 16, 2020 4.907 4.907 4.832 4.832 1,167 +0.05(+1.10%)
Jul 15, 2020 4.994 4.994 4.565 4.779 1,962 +0.25(+5.58%)
Jul 14, 2020 5.032 5.032 4.527 4.527 1,144 -0.05(-1.14%)
Jul 13, 2020 4.807 4.807 4.412 4.579 3,708 +0.26(+6.07%)
Jul 10, 2020 4.412 4.479 4.292 4.317 8,919 -0.21(-4.63%)
Jul 09, 2020 4.503 4.527 4.503 4.527 797 -0.13(-2.80%)
Jul 08, 2020 4.657 4.657 4.657 39 +0.00(+0.00%)
Jul 07, 2020 4.698 4.756 4.574 4.657 8,158 -0.02(-0.36%)
Jul 06, 2020 4.634 4.720 4.634 4.674 2,433 +0.09(+1.97%)
Jul 02, 2020 4.727 4.772 4.584 4.584 4,092 -0.09(-1.83%)
Jul 01, 2020 4.765 4.765 4.575 4.670 9,847 -0.07(-1.40%)
Jun 30, 2020 4.822 4.822 4.736 4.736 2,183 -0.00(-0.01%)
Jun 29, 2020 5.022 5.022 4.703 4.736 9,638 +0.03(+0.71%)
Jun 26, 2020 4.703 4.703 4.703 549 +0.00(+0.00%)
Jun 25, 2020 4.703 4.703 4.703 4.703 123 -0.03(-0.60%)
Jun 24, 2020 4.575 4.908 4.575 4.732 7,758 -0.19(-3.78%)
Jun 23, 2020 4.765 4.965 4.574 4.918 2,204 -0.01(-0.19%)
Jun 22, 2020 4.794 4.927 4.574 4.927 5,401 +0.03(+0.58%)
Jun 19, 2020 4.698 4.898 4.574 4.898 13,641 -0.08(-1.53%)
Jun 18, 2020 5.041 5.041 4.975 4.975 726 +0.17(+3.57%)
Jun 17, 2020 4.698 4.803 4.574 4.803 5,016 +0.10(+2.23%)
Jun 16, 2020 4.784 4.984 4.574 4.698 2,859 -0.35(-6.98%)
Jun 15, 2020 5.076 5.076 5.051 5.051 2,006 -0.09(-1.67%)
Jun 12, 2020 5.404 5.689 5.127 5.137 1,993 +0.19(+3.85%)
Jun 11, 2020 4.775 4.965 4.765 4.946 5,083 +0.08(+1.57%)
Jun 10, 2020 4.956 4.956 4.870 4.870 1,450 -0.13(-2.67%)
Jun 09, 2020 4.870 5.006 4.870 5.003 2,552 -0.10(-1.87%)
Jun 08, 2020 4.765 5.099 4.765 5.099 5,195 +0.20(+3.98%)
Jun 05, 2020 4.898 4.908 4.765 4.903 4,616 +0.14(+2.90%)
Jun 04, 2020 4.879 4.898 4.765 4.765 3,440 -0.05(-0.99%)
Jun 03, 2020 4.813 4.813 4.813 4.813 125 -0.08(-1.65%)
Jun 02, 2020 4.894 4.894 4.894 288 +0.00(+0.00%)
Jun 01, 2020 4.575 4.894 4.575 4.894 5,854 +0.32(+6.98%)
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%)
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.