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 29, 2021 6.650 6.670 6.650 6.670 921 -0.01(-0.16%)
Oct 28, 2021 6.650 6.690 6.650 6.681 566 +0.12(+1.84%)
Oct 27, 2021 6.640 6.730 6.560 6.560 1,930 +0.02(+0.31%)
Oct 26, 2021 6.610 6.540 6.540 1,665 -0.04(-0.62%)
Oct 25, 2021 6.620 6.620 6.530 6.580 2,893 -0.10(-1.51%)
Oct 22, 2021 6.690 6.690 6.682 6.682 1,753 -0.13(-1.87%)
Oct 21, 2021 6.649 6.809 6.649 6.809 1,179 +0.03(+0.43%)
Oct 20, 2021 6.670 6.990 6.510 6.780 83,033 -0.03(-0.44%)
Oct 19, 2021 6.782 6.810 6.683 6.810 705 +0.03(+0.48%)
Oct 18, 2021 6.700 6.800 6.610 6.777 9,188 +0.10(+1.46%)
Oct 15, 2021 6.740 6.740 6.680 6.680 12,772 -0.00(-0.00%)
Oct 14, 2021 6.680 6.745 6.680 6.680 8,797 +0.00(+0.00%)
Oct 13, 2021 6.690 6.690 6.680 6.680 823 -0.06(-0.89%)
Oct 12, 2021 6.720 6.740 6.720 6.740 658 +0.06(+0.90%)
Oct 11, 2021 6.610 6.700 6.560 6.680 2,642 -0.16(-2.34%)
Oct 07, 2021 6.840 6.840 6.840 246 -0.02(-0.34%)
Oct 06, 2021 6.620 6.863 6.620 6.863 544 +0.08(+1.23%)
Oct 05, 2021 6.750 6.860 6.630 6.780 20,157 -0.08(-1.17%)
Oct 04, 2021 6.860 6.870 6.537 6.860 16,362 +0.03(+0.44%)
Oct 01, 2021 6.740 6.880 6.630 6.830 25,558 +0.20(+3.02%)
Sep 30, 2021 6.620 6.730 6.516 6.630 11,741 +0.09(+1.38%)
Sep 29, 2021 6.660 6.730 6.500 6.540 25,159 -0.13(-1.95%)
Sep 28, 2021 6.690 6.690 6.610 6.670 1,344 -0.04(-0.52%)
Sep 27, 2021 6.650 6.840 6.650 6.705 10,265 -0.04(-0.52%)
Sep 24, 2021 6.760 6.849 6.660 6.740 18,579 +0.14(+2.12%)
Sep 23, 2021 6.653 6.755 6.600 6.600 10,883 -0.02(-0.30%)
Sep 22, 2021 6.353 6.620 6.353 6.620 16,617 +0.20(+3.12%)
Sep 21, 2021 6.600 6.600 6.380 6.420 3,109 -0.13(-1.98%)
Sep 20, 2021 6.580 6.717 6.390 6.550 32,665 -0.24(-3.53%)
Sep 17, 2021 6.488 6.790 6.488 6.790 3,471 +0.09(+1.35%)
Sep 16, 2021 6.670 6.810 6.450 6.700 21,383 -0.08(-1.18%)
Sep 15, 2021 6.260 6.780 6.260 6.780 2,142 +0.27(+4.15%)
Sep 14, 2021 6.480 6.520 6.480 6.510 9,456 +0.00(+0.00%)
Sep 13, 2021 6.510 6.510 6.510 6.510 1,826 -0.19(-2.88%)
Sep 10, 2021 6.610 6.703 6.510 6.703 12,377 -0.11(-1.57%)
Sep 09, 2021 6.560 6.810 6.550 6.810 583 +0.11(+1.64%)
Sep 08, 2021 6.770 6.770 6.700 6.700 3,018 +0.08(+1.21%)
Sep 07, 2021 6.760 6.970 6.620 6.620 39,055 -0.16(-2.36%)
Sep 03, 2021 6.950 7.060 6.750 6.780 8,730 -0.21(-3.00%)
Sep 02, 2021 6.717 7.230 6.717 6.990 35,473 +0.07(+1.01%)
Sep 01, 2021 6.800 6.930 6.700 6.920 5,560 -0.12(-1.70%)
Aug 31, 2021 6.890 7.040 6.790 7.040 8,714 +0.10(+1.44%)
Aug 30, 2021 6.660 6.940 6.660 6.940 4,023 +0.31(+4.68%)
Aug 27, 2021 6.680 6.840 6.610 6.630 9,075 -0.09(-1.41%)
Aug 26, 2021 6.610 6.758 6.610 6.725 8,628 +0.05(+0.77%)
Aug 25, 2021 7.010 7.010 6.660 6.674 16,100 -0.21(-3.00%)
Aug 24, 2021 6.620 7.151 6.620 6.880 28,301 +0.21(+3.15%)
Aug 23, 2021 6.470 6.700 6.390 6.670 22,329 +0.34(+5.33%)
Aug 20, 2021 6.481 6.481 6.332 6.332 8,057 -0.19(-2.88%)
Aug 19, 2021 6.250 6.520 6.250 6.520 8,289 +0.15(+2.39%)
Aug 18, 2021 6.500 6.700 6.250 6.368 30,409 -0.20(-3.08%)
Aug 16, 2021 6.570 6.570 6.570 3,540 -0.13(-1.94%)
Aug 13, 2021 6.500 6.700 6.350 6.700 991 +0.09(+1.36%)
Aug 12, 2021 6.650 6.719 6.320 6.610 16,148 +0.25(+3.93%)
Aug 11, 2021 6.280 6.490 6.145 6.360 41,779 +0.16(+2.58%)
Aug 10, 2021 6.370 6.500 6.200 6.200 8,049 -0.05(-0.80%)
Aug 09, 2021 6.330 6.530 6.180 6.250 24,709 -0.04(-0.64%)
Aug 06, 2021 6.480 6.780 6.290 6.290 33,435 -0.12(-1.87%)
Aug 05, 2021 6.730 6.990 6.400 6.410 29,944 -0.21(-3.25%)
Aug 04, 2021 6.720 7.000 6.570 6.625 30,526 +0.12(+1.92%)
Aug 03, 2021 6.710 6.890 6.500 6.500 21,017 -0.29(-4.27%)
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.