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, 2013 8.500 8.557 8.400 8.400 7,365 -0.10(-1.18%)
Jan 30, 2013 8.780 8.850 8.500 8.500 36,018 -0.25(-2.86%)
Jan 29, 2013 9.020 9.020 8.640 8.750 15,712 -0.24(-2.72%)
Jan 28, 2013 9.000 9.050 8.900 8.994 21,005 -0.01(-0.11%)
Jan 25, 2013 8.530 9.004 8.500 9.004 21,076 +0.53(+6.30%)
Jan 24, 2013 8.810 8.890 8.400 8.470 29,080 -0.23(-2.64%)
Jan 23, 2013 9.030 9.200 8.620 8.700 34,409 -0.20(-2.25%)
Jan 22, 2013 9.090 9.200 8.760 8.900 49,145 +0.24(+2.77%)
Jan 18, 2013 8.730 8.750 8.510 8.660 22,478 +0.00(+0.00%)
Jan 17, 2013 8.130 8.720 7.850 8.660 49,510 +0.56(+6.91%)
Jan 16, 2013 8.240 8.240 7.850 8.100 31,953 -0.12(-1.46%)
Jan 15, 2013 7.500 8.220 7.400 8.220 20,650 +0.82(+11.08%)
Jan 14, 2013 7.330 7.763 7.210 7.400 25,296 -0.07(-0.93%)
Jan 11, 2013 7.710 7.861 7.310 7.470 43,154 -0.22(-2.86%)
Jan 10, 2013 7.950 7.950 7.610 7.690 21,135 -0.24(-3.03%)
Jan 09, 2013 7.380 8.230 7.380 7.930 80,840 +0.57(+7.74%)
Jan 08, 2013 7.170 7.390 7.150 7.360 45,331 -0.01(-0.14%)
Jan 07, 2013 7.380 7.380 7.120 7.370 46,389 -0.01(-0.14%)
Jan 04, 2013 7.130 7.600 7.000 7.380 50,760 +0.02(+0.27%)
Jan 03, 2013 6.960 7.600 6.780 7.360 65,960 +0.44(+6.36%)
Jan 02, 2013 6.420 7.130 6.250 6.920 67,997 +0.67(+10.72%)
Dec 31, 2012 6.040 6.250 6.030 6.250 32,051 +0.21(+3.48%)
Dec 28, 2012 6.040 6.140 6.010 6.040 3,514 +0.03(+0.50%)
Dec 27, 2012 6.180 6.180 6.010 6.010 16,829 -0.17(-2.75%)
Dec 26, 2012 6.000 6.230 5.980 6.180 15,360 +0.25(+4.22%)
Dec 24, 2012 6.100 6.100 5.800 5.930 9,318 -0.20(-3.26%)
Dec 21, 2012 6.240 6.240 6.100 6.130 14,887 -0.10(-1.61%)
Dec 20, 2012 6.130 6.250 6.100 6.230 23,202 +0.09(+1.47%)
Dec 19, 2012 6.130 6.140 6.050 6.140 10,468 +0.01(+0.16%)
Dec 18, 2012 6.130 6.150 5.920 6.130 13,010 +0.00(+0.00%)
Dec 17, 2012 6.020 6.190 6.000 6.130 14,038 +0.11(+1.83%)
Dec 14, 2012 6.000 6.020 5.968 6.020 2,449 +0.11(+1.83%)
Dec 13, 2012 5.820 5.912 5.820 5.912 2,603 +0.01(+0.20%)
Dec 12, 2012 6.000 6.020 5.810 5.900 6,235 -0.12(-1.99%)
Dec 11, 2012 6.000 6.021 5.905 6.020 15,231 +0.03(+0.50%)
Dec 10, 2012 5.950 6.080 5.950 5.990 5,737 -0.06(-1.02%)
Dec 07, 2012 6.100 6.110 6.000 6.052 6,644 -0.03(-0.47%)
Dec 06, 2012 6.060 6.080 6.000 6.080 2,455 +0.03(+0.49%)
Dec 05, 2012 6.000 6.100 6.000 6.050 7,366 +0.05(+0.83%)
Dec 04, 2012 6.000 6.090 5.990 6.000 12,691 +0.11(+1.87%)
Nov 30, 2012 5.907 5.920 5.890 5.890 2,900 +0.02(+0.34%)
Nov 29, 2012 5.890 5.900 5.850 5.870 7,215 -0.01(-0.17%)
Nov 28, 2012 5.850 5.880 5.780 5.880 1,456 -0.06(-1.01%)
Nov 27, 2012 5.720 5.950 5.680 5.940 7,954 +0.19(+3.30%)
Nov 26, 2012 5.650 5.770 5.650 5.750 5,218 +0.07(+1.23%)
Nov 23, 2012 5.710 5.720 5.680 5.680 500 -0.07(-1.22%)
Nov 21, 2012 5.690 5.750 5.690 5.750 1,200 +0.01(+0.17%)
Nov 20, 2012 5.740 5.790 5.699 5.740 5,010 +0.06(+1.06%)
Nov 19, 2012 5.500 5.740 5.500 5.680 31,017 +0.17(+3.08%)
Nov 16, 2012 5.660 5.660 5.500 5.510 14,906 -0.20(-3.53%)
Nov 15, 2012 5.800 5.800 5.650 5.712 8,896 -0.20(-3.36%)
Nov 14, 2012 5.960 6.050 5.900 5.910 15,426 +0.01(+0.17%)
Nov 13, 2012 6.020 6.350 5.760 5.900 53,607 -0.05(-0.85%)
Nov 12, 2012 6.020 6.020 5.900 5.950 19,697 -0.06(-0.99%)
Nov 09, 2012 5.740 6.010 5.740 6.010 5,318 +0.12(+2.04%)
Nov 08, 2012 5.890 5.930 5.860 5.890 13,358 +0.11(+1.90%)
Nov 07, 2012 5.800 6.020 5.780 5.780 16,078 -0.17(-2.86%)
Nov 06, 2012 5.815 5.950 5.815 5.950 7,100 +0.12(+2.06%)
Nov 05, 2012 6.000 6.000 5.800 5.830 8,578 -0.21(-3.48%)
Nov 02, 2012 6.040 6.040 5.770 6.040 13,874 +0.01(+0.17%)
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.