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 (%)
Jan 31, 2008 5.751 5.849 5.668 5.709 4,239 +0.04(+0.72%)
Jan 30, 2008 5.652 5.964 5.463 5.668 11,911 -0.08(-1.43%)
Jan 29, 2008 6.005 6.005 5.323 5.751 9,348 -0.21(-3.58%)
Jan 28, 2008 5.989 5.997 5.586 5.964 7,511 +0.25(+4.46%)
Jan 25, 2008 5.750 5.751 5.175 5.709 6,752 -0.04(-0.71%)
Jan 24, 2008 5.964 6.153 5.751 5.751 3,011 +0.00(+0.00%)
Jan 23, 2008 5.340 6.408 5.282 5.750 14,800 +0.26(+4.79%)
Jan 22, 2008 5.340 5.488 5.200 5.488 2,137 +0.07(+1.21%)
Jan 21, 2008 5.422 5.455 5.422 5.422 2,981 +0.00(+0.00%)
Jan 18, 2008 5.422 5.455 5.422 5.422 2,981 +0.31(+6.02%)
Jan 17, 2008 5.175 5.175 5.052 5.114 524 -0.06(-1.19%)
Jan 16, 2008 5.282 5.282 5.175 5.175 4,376 -0.25(-4.55%)
Jan 15, 2008 5.258 5.422 5.258 5.422 1,519 +0.08(+1.54%)
Jan 14, 2008 5.208 5.340 5.184 5.340 3,643 +0.13(+2.52%)
Jan 11, 2008 4.724 5.208 4.641 5.208 11,296 +0.61(+13.21%)
Jan 10, 2008 4.847 4.904 4.436 4.600 3,682 +0.08(+1.82%)
Jan 09, 2008 4.436 4.888 4.436 4.518 1,156 +0.00(+0.00%)
Jan 08, 2008 4.428 5.052 4.428 4.518 3,059 +0.09(+2.04%)
Jan 07, 2008 4.765 4.921 4.428 4.428 2,450 -0.50(-10.17%)
Jan 04, 2008 5.315 5.463 4.929 4.929 11,186 -0.37(-6.98%)
Jan 03, 2008 4.839 5.332 4.839 5.299 4,632 +0.84(+18.78%)
Jan 02, 2008 4.461 4.461 4.461 4.461 243 -0.41(-8.43%)
Jan 01, 2008 4.370 4.872 4.247 4.872 0 +0.00(+0.00%)
Dec 31, 2007 4.370 4.872 4.247 4.872 22,974 +0.51(+11.68%)
Dec 28, 2007 4.428 4.428 4.362 4.362 15,821 -0.07(-1.48%)
Dec 27, 2007 4.518 4.518 4.428 4.428 4,704 -0.01(-0.19%)
Dec 26, 2007 5.019 5.019 4.362 4.436 8,650 -0.16(-3.57%)
Dec 24, 2007 4.748 4.954 4.518 4.600 2,933 +0.27(+6.26%)
Dec 21, 2007 4.313 4.518 4.247 4.329 8,772 -0.31(-6.73%)
Dec 20, 2007 4.559 4.683 4.280 4.641 10,193 -0.37(-7.38%)
Dec 19, 2007 4.987 5.050 4.974 5.011 4,484 -0.08(-1.61%)
Dec 18, 2007 5.093 5.102 4.962 5.093 3,773 -0.15(-2.82%)
Dec 17, 2007 5.208 5.332 5.019 5.241 3,511 +0.23(+4.59%)
Dec 14, 2007 5.011 5.354 5.011 5.011 3,463 -0.08(-1.61%)
Dec 13, 2007 5.077 5.093 5.044 5.093 2,744 -0.21(-3.88%)
Dec 12, 2007 5.175 5.299 5.175 5.299 462 +0.12(+2.38%)
Dec 11, 2007 5.175 5.175 5.175 5.175 1,582 -0.00(-0.04%)
Dec 10, 2007 5.422 5.463 5.175 5.178 7,558 -0.05(-0.90%)
Dec 07, 2007 5.348 5.364 5.192 5.225 7,870 -0.20(-3.64%)
Dec 06, 2007 5.340 5.488 5.340 5.422 3,297 +0.08(+1.54%)
Dec 05, 2007 5.463 5.652 5.093 5.340 7,530 -0.32(-5.66%)
Dec 04, 2007 5.438 5.660 5.438 5.660 2,008 -0.01(-0.15%)
Dec 03, 2007 5.833 5.833 5.545 5.668 4,214 -0.21(-3.50%)
Nov 30, 2007 5.504 5.874 5.504 5.874 1,405 +0.12(+2.14%)
Nov 29, 2007 5.790 5.790 5.751 5.751 860 -0.02(-0.28%)
Nov 28, 2007 5.718 5.849 5.709 5.767 5,356 -0.03(-0.57%)
Nov 27, 2007 5.685 6.235 5.685 5.800 2,390 -0.52(-8.19%)
Nov 26, 2007 6.441 6.441 6.317 6.317 667 +0.40(+6.81%)
Nov 23, 2007 6.720 6.720 5.718 5.915 1,825 +0.26(+4.65%)
Nov 21, 2007 5.751 5.751 5.627 5.652 5,684 -0.16(-2.69%)
Nov 20, 2007 6.120 6.120 5.767 5.808 8,080 -0.32(-5.23%)
Nov 19, 2007 6.441 6.572 5.997 6.128 3,155 -0.61(-9.02%)
Nov 16, 2007 6.991 6.991 6.613 6.736 5,695 -0.67(-9.09%)
Nov 15, 2007 7.476 7.574 6.153 7.410 4,608 -0.16(-2.06%)
Nov 14, 2007 7.509 7.566 7.509 7.566 3,236 +0.01(+0.11%)
Nov 13, 2007 7.558 7.574 7.558 7.558 2,824 +0.00(+0.00%)
Nov 12, 2007 7.558 7.599 7.558 7.558 3,280 +0.00(+0.00%)
Nov 09, 2007 7.599 7.624 7.558 7.558 6,833 -0.12(-1.60%)
Nov 08, 2007 8.741 9.653 7.558 7.681 13,579 -1.45(-15.92%)
Nov 07, 2007 9.250 9.250 9.061 9.135 1,748 -0.12(-1.33%)
Nov 06, 2007 9.258 9.283 9.258 9.258 791 -0.27(-2.84%)
Nov 05, 2007 9.324 9.529 9.283 9.529 3,113 +0.18(+1.93%)
Nov 02, 2007 9.653 9.653 9.349 9.349 4,620 -0.26(-2.73%)
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.