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 29, 2016 8.710 8.870 8.410 8.410 6,572 -0.14(-1.64%)
Jan 28, 2016 8.760 8.852 8.400 8.550 11,937 +0.20(+2.40%)
Jan 27, 2016 8.390 8.880 8.350 8.350 8,238 -0.06(-0.71%)
Jan 26, 2016 8.180 8.700 8.180 8.410 13,719 +0.32(+3.96%)
Jan 25, 2016 8.350 8.350 7.900 8.090 12,275 -0.26(-3.11%)
Jan 22, 2016 8.740 8.863 8.220 8.350 19,432 -0.15(-1.76%)
Jan 21, 2016 8.000 8.739 7.900 8.500 14,246 +0.37(+4.55%)
Jan 20, 2016 8.300 8.350 7.610 8.130 19,921 +0.33(+4.23%)
Jan 19, 2016 8.400 8.470 7.800 7.800 7,593 -0.17(-2.13%)
Jan 15, 2016 8.600 7.970 7.970 7.970 16,000 -0.31(-3.74%)
Jan 14, 2016 8.040 8.450 8.000 8.280 8,209 +0.26(+3.24%)
Jan 13, 2016 8.740 8.740 8.000 8.020 9,257 -0.28(-3.37%)
Jan 12, 2016 8.500 8.500 8.300 8.300 4,675 -0.16(-1.89%)
Jan 11, 2016 8.570 8.590 8.410 8.460 8,872 +0.03(+0.36%)
Jan 08, 2016 8.230 8.560 8.000 8.430 4,876 -0.09(-1.06%)
Jan 07, 2016 8.420 8.750 8.290 8.520 9,090 +0.52(+6.50%)
Jan 06, 2016 8.000 8.280 8.000 8.000 6,135 -0.20(-2.44%)
Jan 05, 2016 8.550 8.590 8.180 8.200 9,034 -0.33(-3.87%)
Jan 04, 2016 8.820 8.820 8.008 8.530 7,566 -0.31(-3.51%)
Dec 31, 2015 8.830 8.840 8.840 8.840 10,100 +0.02(+0.23%)
Dec 30, 2015 8.910 8.970 8.770 8.820 5,885 +0.02(+0.23%)
Dec 29, 2015 8.930 8.930 8.770 8.800 5,701 -0.11(-1.23%)
Dec 28, 2015 8.910 8.910 8.910 8.910 1,988 -0.15(-1.66%)
Dec 24, 2015 9.060 9.060 9.060 9.060 200 +0.17(+1.91%)
Dec 23, 2015 8.810 9.100 8.781 8.890 3,176 -0.20(-2.20%)
Dec 22, 2015 9.130 9.150 8.780 9.090 5,763 +0.18(+2.02%)
Dec 21, 2015 9.000 9.170 8.770 8.910 5,659 -0.15(-1.65%)
Dec 18, 2015 9.060 9.440 9.000 9.060 6,396 -0.13(-1.41%)
Dec 17, 2015 8.900 9.440 8.900 9.190 12,390 -0.31(-3.26%)
Dec 16, 2015 8.919 9.500 8.919 9.500 3,870 +0.60(+6.74%)
Dec 15, 2015 8.600 8.900 8.600 8.900 7,688 +0.19(+2.18%)
Dec 14, 2015 8.600 8.809 8.600 8.710 1,413 -0.04(-0.46%)
Dec 11, 2015 8.720 8.750 8.720 8.750 807 -0.03(-0.34%)
Dec 10, 2015 8.740 8.806 8.600 8.780 9,985 +0.19(+2.21%)
Dec 09, 2015 8.810 8.810 8.590 8.590 9,209 -0.11(-1.26%)
Dec 08, 2015 8.819 8.830 8.700 8.700 3,606 -0.09(-1.02%)
Dec 07, 2015 8.850 8.880 8.790 8.790 14,663 -0.05(-0.57%)
Dec 04, 2015 8.800 8.855 8.800 8.840 11,836 +0.04(+0.45%)
Dec 03, 2015 8.736 8.800 8.710 8.800 5,785 +0.09(+1.03%)
Dec 02, 2015 8.640 8.870 8.610 8.710 15,031 +0.11(+1.28%)
Dec 01, 2015 8.710 8.890 8.600 8.600 1,204 -0.10(-1.15%)
Nov 30, 2015 8.300 8.900 8.300 8.700 20,887 +0.35(+4.19%)
Nov 27, 2015 8.390 8.665 8.290 8.350 12,935 +0.20(+2.45%)
Nov 25, 2015 8.150 8.150 8.150 8.150 13,900 +0.00(+0.00%)
Nov 24, 2015 8.250 8.250 8.120 8.150 12,582 -0.15(-1.81%)
Nov 23, 2015 8.260 8.400 8.250 8.300 3,818 -0.18(-2.12%)
Nov 20, 2015 8.470 8.550 8.420 8.480 4,672 +0.13(+1.56%)
Nov 19, 2015 8.290 8.402 8.270 8.350 1,915 -0.20(-2.34%)
Nov 18, 2015 8.530 8.580 8.530 8.550 5,929 -0.03(-0.35%)
Nov 17, 2015 8.660 8.735 8.140 8.580 28,789 -0.14(-1.61%)
Nov 16, 2015 8.660 8.820 8.660 8.720 7,947 -0.28(-3.11%)
Nov 13, 2015 9.300 9.300 8.950 9.000 16,752 -0.30(-3.22%)
Nov 12, 2015 9.900 9.900 8.450 9.300 66,421 -1.09(-10.49%)
Nov 11, 2015 10.16 10.54 10.05 10.39 9,324 +0.33(+3.28%)
Nov 10, 2015 10.06 10.08 10.06 10.06 960 -0.00(-0.01%)
Nov 09, 2015 10.07 10.27 10.05 10.06 5,502 -0.19(-1.84%)
Nov 06, 2015 10.03 10.29 10.01 10.25 5,875 +0.16(+1.59%)
Nov 05, 2015 10.07 10.09 10.07 10.09 2,156 +0.09(+0.89%)
Nov 04, 2015 10.20 10.20 10.00 10.00 1,128 -0.17(-1.67%)
Nov 03, 2015 10.00 10.17 10.00 10.17 2,134 +0.30(+3.04%)
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.