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, 2017 8.639 8.740 8.620 8.738 2,241 +0.10(+1.13%)
Jan 30, 2017 8.615 8.640 8.615 8.640 8,054 +0.06(+0.69%)
Jan 27, 2017 8.590 8.590 8.529 8.580 1,052 -0.01(-0.07%)
Jan 26, 2017 8.600 8.640 8.586 8.586 3,219 +0.01(+0.09%)
Jan 25, 2017 8.600 8.600 8.500 8.579 6,808 -0.00(-0.01%)
Jan 24, 2017 8.481 8.580 8.481 8.580 992 +0.04(+0.52%)
Jan 23, 2017 8.539 8.590 8.502 8.535 3,553 +0.14(+1.61%)
Jan 20, 2017 8.400 8.400 8.400 8.400 281 -0.19(-2.21%)
Jan 19, 2017 8.590 8.590 8.590 8.590 638 +0.07(+0.82%)
Jan 18, 2017 8.550 8.550 8.520 8.520 1,125 -0.04(-0.47%)
Jan 17, 2017 8.430 8.580 8.430 8.560 6,571 +0.10(+1.14%)
Jan 13, 2017 8.463 8.463 8.463 0 -0.09(-1.01%)
Jan 12, 2017 8.550 8.550 8.550 8.550 323 -0.07(-0.82%)
Jan 11, 2017 8.440 8.640 8.440 8.621 5,618 +0.04(+0.49%)
Jan 10, 2017 8.579 8.579 8.579 8.579 1,100 +0.12(+1.40%)
Jan 09, 2017 8.400 8.460 8.400 8.460 471 +0.15(+1.77%)
Jan 06, 2017 8.313 8.313 8.313 8.313 1,073 +0.05(+0.64%)
Jan 05, 2017 8.450 8.450 8.260 8.260 1,707 -0.20(-2.36%)
Jan 04, 2017 8.468 8.620 8.250 8.460 31,424 +0.10(+1.20%)
Jan 03, 2017 8.280 8.440 8.280 8.360 5,779 +0.09(+1.09%)
Dec 30, 2016 8.270 8.270 8.270 0 +0.02(+0.22%)
Dec 29, 2016 8.280 8.330 8.250 8.252 505 -0.07(-0.88%)
Dec 27, 2016 8.325 8.325 8.325 130 +1.01(+13.84%)
Dec 23, 2016 7.313 7.313 7.313 0 -0.99(-11.92%)
Dec 22, 2016 8.290 8.303 8.270 8.303 785 -0.04(-0.52%)
Dec 21, 2016 8.240 8.346 8.240 8.346 460 +0.04(+0.43%)
Dec 20, 2016 8.310 8.310 8.310 8.310 571 +0.06(+0.73%)
Dec 19, 2016 8.360 8.450 8.170 8.250 13,127 -0.11(-1.32%)
Dec 16, 2016 8.439 8.490 8.360 8.360 1,631 -0.12(-1.38%)
Dec 15, 2016 8.484 8.484 8.477 8.477 851 +0.11(+1.29%)
Dec 14, 2016 8.489 8.490 8.360 8.369 2,701 +0.01(+0.11%)
Dec 13, 2016 8.480 8.480 8.360 8.360 12,335 +0.00(+0.00%)
Dec 12, 2016 8.320 8.360 8.320 8.360 7,145 +0.02(+0.24%)
Dec 09, 2016 8.320 8.510 8.320 8.340 1,741 +0.02(+0.24%)
Dec 08, 2016 8.504 8.504 8.320 8.320 1,388 +0.01(+0.12%)
Dec 07, 2016 8.254 8.508 8.250 8.310 5,617 +0.06(+0.73%)
Dec 06, 2016 8.380 8.380 8.250 8.250 3,691 -0.10(-1.20%)
Dec 05, 2016 8.200 8.750 8.200 8.350 15,763 +0.10(+1.21%)
Dec 02, 2016 8.250 8.640 8.250 8.250 6,348 -0.01(-0.12%)
Dec 01, 2016 8.260 8.389 8.250 8.260 5,721 +0.00(+0.00%)
Nov 30, 2016 8.000 8.500 8.000 8.260 12,670 +0.19(+2.40%)
Nov 29, 2016 8.066 8.066 8.066 8.066 511 -0.08(-1.03%)
Nov 28, 2016 7.950 8.200 7.950 8.150 2,007 +0.20(+2.52%)
Nov 25, 2016 7.940 7.950 7.940 7.950 2,848 +0.01(+0.13%)
Nov 23, 2016 7.940 7.940 7.940 0 +0.78(+10.89%)
Nov 22, 2016 7.050 7.250 7.050 7.160 10,996 +0.12(+1.71%)
Nov 21, 2016 7.050 7.050 7.040 7.040 1,623 +0.03(+0.42%)
Nov 18, 2016 7.076 7.076 7.000 7.010 7,811 +0.01(+0.14%)
Nov 17, 2016 7.120 7.120 7.006 7.000 5,592 -0.18(-2.50%)
Nov 16, 2016 7.069 7.200 7.021 7.179 3,353 +0.12(+1.69%)
Nov 15, 2016 7.200 7.200 7.008 7.060 5,753 -0.12(-1.67%)
Nov 14, 2016 7.040 7.220 7.040 7.180 3,531 +0.14(+1.99%)
Nov 11, 2016 7.150 7.250 7.040 7.040 17,157 +0.00(+0.00%)
Nov 10, 2016 7.040 6.860 7.040 8,964 +0.18(+2.62%)
Nov 09, 2016 6.750 6.860 6.690 6.860 11,254 +0.11(+1.63%)
Nov 08, 2016 6.750 6.760 6.720 6.750 20,261 -0.05(-0.74%)
Nov 07, 2016 6.800 6.990 6.800 6.800 3,217 -0.02(-0.29%)
Nov 04, 2016 7.350 7.350 6.805 6.820 10,821 -0.50(-6.83%)
Nov 03, 2016 7.700 7.700 6.730 7.320 64,110 -0.40(-5.18%)
Nov 02, 2016 7.755 7.930 7.720 7.720 1,096 +0.02(+0.26%)
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.