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 (%)
Oct 30, 2009 2.385 2.632 2.213 2.427 315,491 +0.00(+0.00%)
Oct 29, 2009 2.427 2.435 2.427 2.427 1,479 +0.02(+1.03%)
Oct 28, 2009 2.353 2.410 2.172 2.402 15,044 +0.04(+1.74%)
Oct 27, 2009 2.381 2.381 2.361 2.361 1,337 +0.00(+0.00%)
Oct 26, 2009 2.361 2.361 2.361 2.361 243 -0.26(-9.75%)
Oct 23, 2009 2.616 2.616 2.616 2.616 1,458 +0.19(+7.80%)
Oct 21, 2009 2.369 2.427 2.427 2.427 4,741 +0.04(+1.72%)
Oct 20, 2009 2.383 2.427 2.344 2.385 1,754 -0.08(-3.34%)
Oct 16, 2009 2.649 2.468 2.468 2.468 972 -0.16(-6.25%)
Oct 15, 2009 2.262 2.632 2.262 2.632 6,681 +0.32(+13.68%)
Oct 14, 2009 2.353 2.353 2.077 2.316 4,289 -0.07(-2.93%)
Oct 13, 2009 2.344 2.390 2.344 2.385 3,622 +0.04(+1.75%)
Oct 12, 2009 2.221 2.624 2.196 2.344 22,888 +0.27(+13.10%)
Oct 09, 2009 2.073 2.073 2.073 2.073 1,215 +0.01(+0.40%)
Oct 08, 2009 2.139 2.139 2.065 2.065 1,914 -0.05(-2.33%)
Oct 07, 2009 1.859 2.114 1.859 2.114 1,811 +0.06(+2.80%)
Oct 06, 2009 2.048 2.065 1.826 2.056 4,825 +0.12(+6.38%)
Oct 05, 2009 1.769 1.933 1.768 1.933 12,514 +0.06(+3.08%)
Oct 02, 2009 1.694 1.875 1.694 1.875 364 +0.11(+6.04%)
Oct 01, 2009 1.768 1.769 1.768 1.768 1,383 +0.00(+0.00%)
Sep 29, 2009 1.768 1.768 1.768 1.768 0 +0.05(+2.97%)
Sep 28, 2009 1.670 1.718 1.670 1.718 2,641 +0.01(+0.87%)
Sep 25, 2009 1.703 1.703 1.703 1.703 1,580 -0.15(-8.00%)
Sep 23, 2009 1.851 1.851 1.851 1.851 2,674 +0.00(+0.00%)
Sep 22, 2009 1.670 1.851 1.653 1.851 6,108 +0.18(+10.84%)
Sep 21, 2009 1.686 1.711 1.645 1.670 7,355 +0.02(+1.50%)
Sep 18, 2009 1.637 1.653 1.604 1.645 6,416 +0.01(+0.50%)
Sep 17, 2009 1.637 1.637 1.637 1.637 364 +0.00(+0.00%)
Sep 16, 2009 1.588 1.645 1.588 1.637 5,582 +0.07(+4.19%)
Sep 15, 2009 1.571 1.571 1.571 1.571 420 +0.09(+6.11%)
Sep 14, 2009 1.464 1.481 1.439 1.481 2,480 -0.04(-2.70%)
Sep 11, 2009 1.522 1.522 1.522 1.522 5,516 +0.00(+0.00%)
Sep 10, 2009 1.415 1.522 1.415 1.522 5,796 +0.12(+8.19%)
Sep 09, 2009 1.398 1.439 1.398 1.407 163,713 +0.01(+0.59%)
Sep 08, 2009 1.398 1.439 1.398 1.398 33,432 -0.01(-0.59%)
Sep 03, 2009 1.407 1.407 1.407 1.407 607 -0.02(-1.72%)
Sep 02, 2009 1.415 1.431 1.398 1.431 25,471 -0.03(-2.25%)
Sep 01, 2009 1.481 1.481 1.464 1.464 1,276 -0.02(-1.66%)
Aug 31, 2009 1.448 1.497 1.448 1.489 4,926 +0.05(+3.43%)
Aug 28, 2009 1.439 1.439 1.439 1.439 2,309 -0.04(-2.78%)
Aug 27, 2009 1.398 1.481 1.398 1.481 39,098 +0.06(+4.53%)
Aug 26, 2009 1.398 1.481 1.398 1.416 6,957 +0.02(+1.29%)
Aug 25, 2009 1.382 1.398 1.382 1.398 972 +0.04(+3.02%)
Aug 24, 2009 1.398 1.439 1.357 1.357 4,765 -0.12(-8.33%)
Aug 21, 2009 1.439 1.481 1.439 1.481 1,215 +0.06(+4.43%)
Aug 20, 2009 1.349 1.468 1.349 1.418 7,391 +0.10(+7.72%)
Aug 19, 2009 1.283 1.423 1.283 1.316 7,739 +0.00(+0.01%)
Aug 18, 2009 1.217 1.316 1.201 1.316 20,047 +0.10(+8.11%)
Aug 17, 2009 1.324 1.324 1.160 1.217 60,700 -0.08(-6.45%)
Aug 14, 2009 1.423 1.423 1.267 1.301 25,555 +0.05(+4.08%)
Aug 13, 2009 1.481 1.522 1.250 1.250 20,922 -0.25(-16.94%)
Aug 12, 2009 1.522 1.522 1.505 1.505 4,984 -0.02(-1.09%)
Aug 11, 2009 1.448 1.522 1.448 1.522 5,713 -0.04(-2.63%)
Aug 10, 2009 1.563 1.563 1.563 1.563 1,092 +0.05(+3.26%)
Aug 07, 2009 1.448 1.563 1.448 1.514 8,270 -0.01(-0.55%)
Aug 06, 2009 1.546 1.548 1.522 1.522 9,470 +0.04(+2.78%)
Aug 05, 2009 1.546 1.546 1.481 1.481 3,192 +0.00(+0.01%)
Aug 04, 2009 1.497 1.497 1.481 1.481 4,376 -0.02(-1.10%)
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.