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 31, 2011 3.319 3.442 3.286 3.393 11,139 +0.06(+1.72%)
Oct 28, 2011 3.319 3.368 3.302 3.335 5,060 +0.01(+0.25%)
Oct 27, 2011 3.442 3.442 3.286 3.327 14,385 -0.03(-0.98%)
Oct 26, 2011 3.368 3.368 3.352 3.360 852 +0.03(+0.99%)
Oct 25, 2011 3.393 3.412 3.302 3.327 5,108 +0.02(+0.50%)
Oct 24, 2011 3.237 3.394 3.237 3.311 1,586 +0.15(+4.68%)
Oct 21, 2011 3.442 3.442 3.105 3.163 12,025 -0.35(-10.07%)
Oct 20, 2011 3.148 3.532 3.097 3.517 2,191 -0.02(-0.44%)
Oct 19, 2011 3.532 3.541 3.532 3.533 1,095 +0.00(+0.00%)
Oct 18, 2011 3.541 3.559 3.401 3.532 2,714 +0.08(+2.38%)
Oct 17, 2011 3.216 3.459 3.216 3.450 4,053 +0.08(+2.44%)
Oct 14, 2011 3.368 3.409 3.286 3.368 3,027 -0.00(-0.02%)
Oct 13, 2011 3.261 3.409 3.261 3.369 4,133 +0.10(+3.04%)
Oct 12, 2011 3.245 3.270 3.245 3.270 394 +0.05(+1.53%)
Oct 11, 2011 3.204 3.237 3.204 3.220 11,728 +0.02(+0.51%)
Oct 10, 2011 3.122 3.204 3.122 3.204 5,615 +0.11(+3.45%)
Oct 07, 2011 3.031 3.114 3.031 3.097 7,262 +0.06(+1.89%)
Oct 06, 2011 2.916 3.081 2.916 3.040 1,614 +0.03(+1.12%)
Oct 05, 2011 3.048 3.048 2.875 3.006 11,751 +0.05(+1.64%)
Oct 04, 2011 3.155 3.238 2.957 2.957 1,765 -0.20(-6.25%)
Oct 03, 2011 3.368 3.368 3.130 3.155 6,894 -0.28(-8.13%)
Sep 30, 2011 3.286 3.438 3.286 3.434 3,650 -0.02(-0.46%)
Sep 29, 2011 3.450 3.450 3.449 3.450 852 -0.03(-0.96%)
Sep 28, 2011 3.647 3.647 3.385 3.483 2,119 +0.01(+0.24%)
Sep 27, 2011 3.450 3.656 3.467 3.475 4,025 +0.02(+0.71%)
Sep 26, 2011 3.360 3.450 3.360 3.450 6,586 +0.13(+3.96%)
Sep 23, 2011 3.420 3.450 3.319 3.319 1,143 -0.10(-2.88%)
Sep 22, 2011 3.516 3.516 3.286 3.417 9,121 -0.27(-7.35%)
Sep 21, 2011 3.721 3.721 3.541 3.689 5,734 -0.03(-0.88%)
Sep 20, 2011 3.721 3.730 3.721 3.721 4,990 +0.08(+2.26%)
Sep 19, 2011 3.730 3.730 3.598 3.639 16,816 -0.07(-1.99%)
Sep 16, 2011 3.615 3.713 3.335 3.713 11,236 +0.10(+2.73%)
Sep 15, 2011 3.738 3.738 3.311 3.615 13,656 -0.08(-2.22%)
Sep 14, 2011 3.820 3.836 3.669 3.697 26,961 -0.13(-3.43%)
Sep 13, 2011 3.836 3.836 3.697 3.828 5,550 -0.01(-0.21%)
Sep 12, 2011 3.779 4.001 3.738 3.836 1,777 -0.04(-1.06%)
Sep 09, 2011 3.927 3.943 3.875 3.877 1,460 -0.09(-2.20%)
Sep 08, 2011 4.025 4.050 3.919 3.965 5,155 +0.08(+1.95%)
Sep 07, 2011 4.017 4.025 3.861 3.889 9,280 -0.08(-1.94%)
Sep 06, 2011 3.943 4.017 3.861 3.966 9,186 -0.05(-1.27%)
Sep 02, 2011 4.017 4.025 3.943 4.017 8,091 +0.10(+2.52%)
Sep 01, 2011 3.902 4.025 3.902 3.919 365 -0.13(-3.25%)
Aug 31, 2011 4.050 4.050 4.042 4.050 4,569 +0.00(+0.00%)
Aug 30, 2011 3.993 4.050 3.985 4.050 2,628 +0.07(+1.65%)
Aug 29, 2011 3.968 4.050 3.902 3.984 9,144 +0.02(+0.41%)
Aug 26, 2011 3.976 3.976 3.968 3.968 6,451 -0.01(-0.21%)
Aug 25, 2011 3.984 3.984 3.976 3.976 973 -0.01(-0.21%)
Aug 24, 2011 3.960 4.058 3.951 3.984 2,654 +0.04(+1.04%)
Aug 23, 2011 3.968 3.968 3.820 3.943 23,089 -0.02(-0.62%)
Aug 22, 2011 3.968 3.968 3.902 3.968 7,973 -0.08(-2.03%)
Aug 19, 2011 4.075 4.206 4.050 4.050 1,011 -0.05(-1.20%)
Aug 18, 2011 4.231 4.231 4.009 4.099 7,717 -0.16(-3.67%)
Aug 17, 2011 4.280 4.305 3.861 4.255 41,526 +0.19(+4.65%)
Aug 16, 2011 3.762 4.108 3.691 4.066 17,655 +0.35(+9.51%)
Aug 15, 2011 3.730 3.910 3.712 3.713 15,377 -0.02(-0.44%)
Aug 12, 2011 3.664 3.730 3.656 3.730 2,799 +0.04(+1.11%)
Aug 11, 2011 3.204 3.689 3.204 3.689 23,013 +0.56(+17.85%)
Aug 10, 2011 3.163 3.229 2.908 3.130 11,433 +0.00(+0.00%)
Aug 09, 2011 3.360 3.492 2.982 3.130 14,115 -0.06(-1.80%)
Aug 08, 2011 2.900 3.360 2.202 3.187 42,423 -0.30(-8.71%)
Aug 05, 2011 4.165 4.165 2.818 3.491 20,741 -0.42(-10.71%)
Aug 04, 2011 4.058 4.066 3.910 3.910 2,483 -0.13(-3.25%)
Aug 03, 2011 4.264 4.272 3.983 4.042 4,017 +0.10(+2.50%)
Aug 02, 2011 4.083 4.116 3.886 3.943 12,985 -0.10(-2.44%)
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.