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 )

12.99 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 (%)
Nov 28, 2003 6.868 6.992 6.868 6.992 729 +0.04(+0.59%)
Nov 26, 2003 6.967 6.967 6.844 6.951 1,094 -0.12(-1.74%)
Nov 25, 2003 6.539 7.074 6.490 7.074 7,026 +0.09(+1.30%)
Nov 24, 2003 6.761 7.074 6.761 6.984 5,774 +0.40(+6.12%)
Nov 21, 2003 6.580 6.580 6.580 6.580 0 +0.00(+0.00%)
Nov 20, 2003 6.745 6.942 6.293 6.580 13,522 +0.19(+2.96%)
Nov 19, 2003 6.334 6.391 6.169 6.391 4,619 -0.05(-0.77%)
Nov 18, 2003 6.663 6.663 6.432 6.441 4,984 -0.30(-4.40%)
Nov 17, 2003 7.156 7.526 6.590 6.737 7,172 +0.07(+1.10%)
Nov 14, 2003 6.984 8.604 6.663 6.664 20,020 +0.17(+2.66%)
Nov 13, 2003 6.581 7.197 6.219 6.491 17,136 -0.09(-1.36%)
Nov 12, 2003 7.518 7.518 6.005 6.580 60,517 -0.90(-12.09%)
Nov 11, 2003 7.485 7.485 7.485 7.485 0 +0.00(+0.00%)
Nov 10, 2003 7.371 7.485 7.288 7.485 1,823 -0.03(-0.44%)
Nov 07, 2003 7.288 7.518 7.000 7.518 2,978 +0.02(+0.33%)
Nov 06, 2003 7.330 7.526 7.330 7.494 16,784 +0.09(+1.22%)
Nov 05, 2003 7.403 7.518 7.387 7.403 3,282 -0.10(-1.32%)
Nov 04, 2003 7.395 7.526 7.362 7.502 9,361 +0.10(+1.33%)
Nov 03, 2003 7.337 7.403 7.255 7.403 7,689 +0.08(+1.12%)
Oct 31, 2003 7.164 7.321 6.926 7.321 11,670 +0.00(+0.00%)
Oct 30, 2003 7.321 7.321 7.321 7.321 0 +0.00(+0.00%)
Oct 29, 2003 7.123 7.321 7.090 7.321 2,309 +0.00(+0.00%)
Oct 28, 2003 7.132 7.329 7.132 7.321 3,647 +0.13(+1.83%)
Oct 27, 2003 7.099 7.321 7.099 7.189 3,525 +0.12(+1.75%)
Oct 24, 2003 6.647 7.074 6.597 7.066 7,902 +0.24(+3.49%)
Oct 23, 2003 6.671 6.852 6.613 6.827 1,458 +0.14(+2.09%)
Oct 22, 2003 6.539 6.868 6.515 6.687 21,518 -0.10(-1.44%)
Oct 21, 2003 6.639 6.811 6.251 6.785 9,604 +0.03(+0.48%)
Oct 20, 2003 6.457 6.753 6.457 6.753 6,078 +0.22(+3.40%)
Oct 17, 2003 6.531 6.531 6.531 6.531 607 +0.24(+3.79%)
Oct 16, 2003 6.293 6.293 6.293 6.293 0 +0.00(+0.00%)
Oct 15, 2003 6.293 6.293 6.293 6.293 851 -0.02(-0.39%)
Oct 14, 2003 6.375 6.375 6.317 6.317 729 -0.04(-0.65%)
Oct 13, 2003 6.259 6.358 6.259 6.358 1,337 +0.06(+0.91%)
Oct 10, 2003 6.202 6.301 6.169 6.301 7,051 +0.02(+0.39%)
Oct 09, 2003 6.275 6.276 6.275 6.276 607 +0.02(+0.39%)
Oct 08, 2003 6.219 6.251 6.210 6.251 2,674 -0.07(-1.04%)
Oct 07, 2003 6.317 6.317 6.317 6.317 3,282 -0.01(-0.13%)
Oct 06, 2003 6.317 6.342 6.317 6.325 1,094 +0.03(+0.52%)
Oct 03, 2003 6.219 6.293 6.210 6.293 972 -0.04(-0.65%)
Oct 02, 2003 6.334 6.334 6.334 6.334 0 +0.00(+0.00%)
Oct 01, 2003 6.334 6.334 6.334 6.334 0 +0.00(+0.00%)
Sep 30, 2003 6.334 6.334 6.334 6.334 851 +0.04(+0.65%)
Sep 29, 2003 6.309 6.309 6.210 6.293 7,233 -0.04(-0.65%)
Sep 26, 2003 6.334 6.334 6.334 6.334 0 +0.00(+0.00%)
Sep 25, 2003 6.334 6.342 6.334 6.334 3,404 +0.00(+0.00%)
Sep 24, 2003 6.358 6.383 6.358 6.334 9,902 -0.01(-0.13%)
Sep 23, 2003 6.548 6.572 6.342 6.342 1,088 -0.20(-3.02%)
Sep 22, 2003 6.539 6.539 6.539 6.539 729 -0.03(-0.50%)
Sep 19, 2003 6.572 6.572 6.572 6.572 0 +0.00(+0.00%)
Sep 18, 2003 6.572 6.572 6.572 6.572 0 +0.00(+0.00%)
Sep 17, 2003 6.456 6.572 6.456 6.572 1,190 +0.12(+1.78%)
Sep 16, 2003 6.219 6.457 6.210 6.457 5,106 +0.23(+3.70%)
Sep 15, 2003 6.441 6.441 6.227 6.227 851 +0.01(+0.13%)
Sep 12, 2003 6.219 6.219 6.219 6.219 729 +0.01(+0.13%)
Sep 11, 2003 6.309 6.309 6.210 6.210 1,094 -0.11(-1.69%)
Sep 10, 2003 6.424 6.424 6.317 6.317 1,094 -0.06(-0.90%)
Sep 09, 2003 6.334 6.482 6.334 6.375 1,702 -0.04(-0.64%)
Sep 08, 2003 6.408 6.515 6.408 6.416 1,945 +0.00(+0.00%)
Sep 05, 2003 6.441 6.441 6.350 6.416 2,066 -0.03(-0.51%)
Sep 04, 2003 6.260 6.449 6.252 6.449 1,094 +0.02(+0.38%)
Sep 03, 2003 6.424 6.424 6.424 6.424 121 -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.