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 29, 2020 4.762 4.762 4.580 4.580 9,746 -0.17(-3.52%)
May 28, 2020 4.736 4.747 4.736 4.747 3,016 +0.00(+0.10%)
May 27, 2020 4.599 4.743 4.580 4.743 6,540 +0.00(+0.00%)
May 26, 2020 4.580 4.743 4.580 4.743 2,521 +0.16(+3.54%)
May 22, 2020 4.580 4.580 4.580 4.580 1,257 -0.01(-0.21%)
May 21, 2020 4.590 4.771 4.580 4.590 1,691 -0.31(-6.42%)
May 20, 2020 4.848 5.086 4.580 4.905 1,626 +0.71(+16.82%)
May 19, 2020 4.199 4.199 4.199 39 +0.00(+0.00%)
May 18, 2020 4.151 4.199 4.151 4.199 1,482 +0.04(+0.92%)
May 15, 2020 4.180 4.580 4.151 4.160 7,335 -0.13(-3.11%)
May 14, 2020 4.294 4.294 4.294 3 +0.00(+0.00%)
May 13, 2020 4.294 4.294 4.294 4.294 442 +0.02(+0.45%)
May 12, 2020 4.256 4.275 4.256 4.275 1,519 +0.08(+1.82%)
May 11, 2020 4.128 4.294 4.128 4.199 5,073 +0.00(+0.11%)
May 08, 2020 4.180 4.199 4.151 4.194 4,820 +0.02(+0.57%)
May 07, 2020 4.304 4.399 4.170 4.170 3,796 -0.27(-6.02%)
May 06, 2020 5.344 6.584 4.199 4.437 30,179 -0.81(-15.45%)
May 05, 2020 5.248 5.439 5.067 5.248 7,094 +0.99(+23.32%)
May 04, 2020 4.275 4.304 4.256 4.256 1,414 +0.05(+1.07%)
May 01, 2020 4.175 4.389 4.175 4.211 1,257 -0.08(-1.94%)
Apr 30, 2020 4.447 4.447 4.208 4.294 1,797 +0.12(+2.97%)
Apr 29, 2020 4.294 4.545 4.132 4.170 14,459 -0.12(-2.89%)
Apr 28, 2020 4.437 4.447 4.256 4.294 10,188 +0.05(+1.12%)
Apr 27, 2020 4.237 4.389 4.181 4.246 6,492 +0.14(+3.49%)
Apr 24, 2020 4.103 4.103 4.103 4.103 314 -0.12(-2.94%)
Apr 23, 2020 4.389 4.389 3.951 4.227 6,561 -0.10(-2.26%)
Apr 22, 2020 4.304 4.325 4.304 4.325 273 +0.03(+0.72%)
Apr 21, 2020 4.008 4.294 4.008 4.294 5,453 +0.07(+1.61%)
Apr 20, 2020 4.008 4.805 4.008 4.226 1,818 -0.19(-4.31%)
Apr 17, 2020 4.514 4.535 4.416 4.416 1,676 -0.10(-2.16%)
Apr 16, 2020 4.103 4.514 4.103 4.514 1,561 +0.41(+10.00%)
Apr 15, 2020 4.113 4.394 4.103 4.103 2,432 -0.01(-0.23%)
Apr 14, 2020 4.580 4.580 4.113 4.113 2,533 -0.05(-1.27%)
Apr 13, 2020 4.065 4.166 4.065 4.166 684 +0.10(+2.47%)
Apr 09, 2020 4.017 4.103 4.008 4.065 2,515 -0.14(-3.40%)
Apr 08, 2020 4.208 4.208 4.208 4.208 183 +0.20(+5.00%)
Apr 07, 2020 4.008 4.008 4.008 4.008 1,273 +0.10(+2.44%)
Apr 06, 2020 4.208 4.285 3.912 3.912 1,323 -0.10(-2.38%)
Apr 03, 2020 3.989 4.008 3.989 4.008 1,781 -0.48(-10.64%)
Apr 02, 2020 4.323 4.485 4.323 4.485 605 +0.45(+11.11%)
Apr 01, 2020 4.361 4.361 4.036 4.036 1,659 -0.30(-6.83%)
Mar 31, 2020 4.199 4.332 4.199 4.332 795 +0.12(+2.95%)
Mar 30, 2020 4.017 4.530 4.008 4.208 6,197 -0.26(-5.77%)
Mar 27, 2020 4.924 4.924 4.294 4.466 1,467 -0.45(-9.13%)
Mar 26, 2020 4.914 5.201 4.914 4.914 571 +0.05(+0.98%)
Mar 25, 2020 4.466 5.515 3.645 4.867 8,067 +0.07(+1.39%)
Mar 24, 2020 5.000 5.000 4.800 4.800 918 +0.00(+0.00%)
Mar 23, 2020 4.914 6.233 3.578 4.800 9,187 -0.11(-2.33%)
Mar 19, 2020 4.914 4.914 4.914 0 -0.24(-4.63%)
Mar 18, 2020 5.148 5.177 5.143 5.153 3,921 -0.34(-6.19%)
Mar 17, 2020 5.488 5.510 5.488 5.493 1,312 -0.14(-2.44%)
Mar 16, 2020 6.012 6.025 5.630 5.630 2,680 -0.48(-7.81%)
Mar 13, 2020 6.203 6.203 6.012 6.107 8,907 -0.51(-7.71%)
Mar 12, 2020 6.203 6.618 6.203 6.618 3,410 +0.32(+5.08%)
Mar 11, 2020 6.298 6.298 6.298 10 +0.00(+0.00%)
Mar 10, 2020 6.298 6.298 6.298 2 +0.00(+0.00%)
Mar 09, 2020 6.298 6.298 6.298 6.298 191 -0.14(-2.22%)
Mar 06, 2020 6.441 6.441 6.441 100 +0.00(+0.00%)
Mar 05, 2020 6.441 6.441 6.441 6.441 137 +0.01(+0.18%)
Mar 04, 2020 6.429 6.429 6.429 6.429 283 +0.13(+2.09%)
Mar 03, 2020 6.718 7.171 6.298 6.298 2,963 -0.20(-3.15%)
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.