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 (%)
Sep 30, 2004 7.706 7.878 7.476 7.878 4,503 +0.10(+1.27%)
Sep 29, 2004 7.484 7.780 7.484 7.780 7,790 +0.25(+3.27%)
Sep 28, 2004 7.394 7.886 7.377 7.533 1,947 +0.13(+1.78%)
Sep 27, 2004 7.484 7.492 7.402 7.402 730 -0.07(-0.88%)
Sep 24, 2004 7.525 7.525 7.467 7.467 1,582 -0.08(-1.09%)
Sep 23, 2004 7.640 7.640 7.426 7.550 2,312 -0.09(-1.18%)
Sep 22, 2004 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Sep 21, 2004 7.903 7.903 7.640 7.640 2,921 -0.25(-3.23%)
Sep 20, 2004 8.051 8.051 7.895 7.895 608 +0.00(+0.00%)
Sep 17, 2004 7.903 7.903 7.895 7.895 486 -0.15(-1.84%)
Sep 16, 2004 8.043 8.043 8.043 8.043 0 +0.00(+0.00%)
Sep 15, 2004 8.043 8.043 8.043 8.043 0 +0.00(+0.00%)
Sep 14, 2004 8.043 8.043 8.043 8.043 486 +0.17(+2.19%)
Sep 13, 2004 7.804 7.969 7.715 7.870 1,582 +0.07(+0.95%)
Sep 10, 2004 7.796 7.796 7.796 7.796 255 +0.00(+0.00%)
Sep 09, 2004 7.418 7.796 7.402 7.796 1,704 -0.01(-0.11%)
Sep 08, 2004 7.960 7.960 7.796 7.804 1,217 -0.24(-2.95%)
Sep 07, 2004 8.043 8.051 7.599 8.042 5,043 +0.08(+1.02%)
Sep 03, 2004 7.936 7.960 7.936 7.960 243 +0.21(+2.76%)
Sep 02, 2004 7.747 7.747 7.747 7.747 0 +0.00(+0.00%)
Sep 01, 2004 7.969 8.051 7.739 7.747 1,460 -0.30(-3.78%)
Aug 31, 2004 8.133 8.133 8.051 8.051 243 +0.26(+3.28%)
Aug 30, 2004 8.034 8.034 7.599 7.795 730 -0.25(-3.07%)
Aug 27, 2004 8.043 8.051 8.043 8.043 365 +0.06(+0.72%)
Aug 26, 2004 7.196 8.051 7.196 7.985 1,947 -0.07(-0.82%)
Aug 25, 2004 7.706 8.051 7.706 8.051 5,234 +0.65(+8.77%)
Aug 24, 2004 7.402 7.517 7.311 7.402 6,573 +0.40(+5.75%)
Aug 23, 2004 7.697 7.697 6.892 6.999 4,325 -0.62(-8.19%)
Aug 20, 2004 7.591 7.641 7.533 7.624 2,799 +0.41(+5.69%)
Aug 19, 2004 7.410 7.641 6.901 7.213 4,138 +0.43(+6.30%)
Aug 18, 2004 6.992 6.992 6.515 6.786 2,604 -0.67(-9.03%)
Aug 17, 2004 7.599 7.804 7.131 7.459 7,912 +0.12(+1.57%)
Aug 16, 2004 7.394 7.394 7.328 7.344 608 +0.16(+2.29%)
Aug 13, 2004 6.983 7.237 6.983 7.180 7,060 -0.18(-2.46%)
Aug 12, 2004 6.983 7.361 6.777 7.361 15,094 +0.62(+9.27%)
Aug 11, 2004 6.720 6.736 6.720 6.736 608 +0.25(+3.80%)
Aug 10, 2004 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Aug 09, 2004 6.490 6.490 6.490 6.490 486 -0.12(-1.86%)
Aug 06, 2004 6.613 6.613 6.613 6.613 0 +0.00(+0.00%)
Aug 05, 2004 6.654 6.654 6.613 6.613 1,339 -0.35(-4.96%)
Aug 04, 2004 6.884 6.958 6.884 6.958 1,095 +0.51(+7.90%)
Aug 03, 2004 6.539 6.539 6.449 6.449 852 +0.12(+1.95%)
Aug 02, 2004 6.424 6.424 6.326 6.326 608 -0.47(-6.89%)
Jul 30, 2004 6.613 6.794 6.613 6.794 1,095 +0.43(+6.71%)
Jul 29, 2004 6.367 6.367 6.367 6.367 486 +0.00(+0.00%)
Jul 28, 2004 6.391 6.391 6.367 6.367 6,086 +0.07(+1.04%)
Jul 27, 2004 6.285 6.523 6.161 6.301 18,137 +0.01(+0.13%)
Jul 26, 2004 6.260 6.621 6.244 6.293 18,502 -0.34(-5.08%)
Jul 23, 2004 6.498 6.679 6.367 6.630 15,702 +0.13(+2.02%)
Jul 22, 2004 6.572 6.572 6.490 6.498 5,356 +0.01(+0.13%)
Jul 21, 2004 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Jul 20, 2004 6.572 6.572 6.490 6.490 365 -0.40(-5.83%)
Jul 19, 2004 6.892 6.892 6.892 6.892 243 +0.27(+4.07%)
Jul 16, 2004 6.622 6.622 6.622 6.622 121 +0.00(+0.01%)
Jul 15, 2004 6.621 6.621 6.621 6.621 0 +0.00(+0.00%)
Jul 14, 2004 6.621 6.621 6.621 6.621 0 +0.00(+0.00%)
Jul 13, 2004 6.621 6.621 6.621 6.621 0 +0.00(+0.00%)
Jul 12, 2004 6.621 6.621 6.621 6.621 121 -0.04(-0.62%)
Jul 09, 2004 6.662 6.662 6.662 6.662 0 +0.00(+0.00%)
Jul 08, 2004 6.605 6.925 6.605 6.662 2,191 +0.13(+2.03%)
Jul 07, 2004 6.530 6.530 6.530 6.530 0 +0.00(+0.00%)
Jul 06, 2004 6.530 6.530 6.530 6.530 121 +0.22(+3.50%)
Jul 02, 2004 6.285 6.515 6.285 6.309 2,312 -0.29(-4.47%)
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.