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 30, 2006 8.513 8.546 8.513 8.546 364 +0.21(+2.47%)
Nov 29, 2006 8.333 8.505 8.333 8.341 15,342 -0.03(-0.39%)
Nov 28, 2006 8.390 8.390 8.365 8.374 7,119 -0.10(-1.16%)
Nov 27, 2006 8.546 8.546 8.426 8.472 3,707 -0.08(-0.96%)
Nov 24, 2006 9.089 9.089 8.234 8.555 8,828 -0.51(-5.63%)
Nov 22, 2006 9.139 9.139 9.048 9.065 4,134 -0.04(-0.45%)
Nov 21, 2006 9.221 9.221 9.106 9.106 5,475 -0.13(-1.42%)
Nov 20, 2006 9.311 9.311 9.155 9.237 5,035 -0.21(-2.18%)
Nov 17, 2006 9.665 9.665 9.147 9.443 2,106 -0.22(-2.30%)
Nov 16, 2006 9.665 9.665 9.665 9.665 212 +0.02(+0.23%)
Nov 15, 2006 9.336 9.643 9.336 9.643 504 -0.24(-2.47%)
Nov 14, 2006 9.714 9.887 9.714 9.887 2,528 +0.08(+0.84%)
Nov 13, 2006 9.788 9.854 9.788 9.805 1,665 -0.05(-0.55%)
Nov 10, 2006 9.895 9.895 9.859 9.859 612 -0.04(-0.37%)
Nov 09, 2006 10.07 10.07 9.788 9.895 851 -0.01(-0.08%)
Nov 08, 2006 9.879 9.904 9.879 9.904 607 +0.20(+2.03%)
Nov 07, 2006 9.706 9.706 9.599 9.706 469 +0.35(+3.78%)
Nov 06, 2006 9.352 9.352 9.352 9.352 0 +0.00(+0.00%)
Nov 03, 2006 9.352 9.352 9.352 9.352 0 +0.00(+0.00%)
Nov 02, 2006 9.122 9.352 9.048 9.352 1,702 -0.81(-7.94%)
Nov 01, 2006 10.16 10.16 10.16 10.16 607 +0.00(+0.00%)
Oct 31, 2006 10.16 10.16 10.16 10.16 1,945 +0.00(+0.00%)
Oct 30, 2006 10.20 10.20 10.16 10.16 2,869 +0.00(+0.00%)
Oct 27, 2006 10.16 10.16 10.16 10.16 607 -0.04(-0.40%)
Oct 26, 2006 10.00 10.25 10.00 10.20 1,094 +0.12(+1.22%)
Oct 25, 2006 10.04 10.08 9.953 10.08 1,702 +0.21(+2.08%)
Oct 24, 2006 9.871 10.02 9.871 9.871 851 -0.16(-1.64%)
Oct 23, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Oct 20, 2006 10.12 10.12 10.04 10.04 1,373 +0.06(+0.58%)
Oct 19, 2006 9.747 9.994 9.724 9.978 7,961 +0.60(+6.40%)
Oct 18, 2006 9.007 9.377 8.818 9.377 3,864 +0.56(+6.34%)
Oct 17, 2006 8.818 8.818 8.818 8.818 0 +0.00(+0.00%)
Oct 16, 2006 8.604 8.826 8.604 8.818 583 +0.35(+4.08%)
Oct 13, 2006 8.472 8.472 8.472 8.472 0 +0.00(+0.00%)
Oct 12, 2006 8.472 8.472 8.472 8.472 1,019 +0.00(+0.00%)
Oct 11, 2006 8.645 8.645 8.143 8.472 8,039 -0.32(-3.65%)
Oct 10, 2006 8.793 8.793 8.793 8.793 2,370 -0.02(-0.18%)
Oct 09, 2006 8.711 9.007 8.201 8.810 855 +0.50(+6.04%)
Oct 06, 2006 8.308 8.308 8.308 8.308 0 +0.00(+0.00%)
Oct 05, 2006 8.308 8.308 8.308 8.308 0 +0.00(+0.00%)
Oct 04, 2006 8.308 8.308 8.308 8.308 0 +0.00(+0.00%)
Oct 03, 2006 8.308 8.308 8.308 8.308 0 +0.00(+0.00%)
Oct 02, 2006 8.335 8.431 8.308 8.308 364 +0.31(+3.92%)
Sep 29, 2006 8.456 8.456 7.995 7.995 716 -0.44(-5.18%)
Sep 28, 2006 8.242 8.431 8.201 8.431 3,188 +0.30(+3.64%)
Sep 27, 2006 8.135 8.135 8.135 8.135 0 +0.00(+0.00%)
Sep 26, 2006 8.135 8.135 8.135 8.135 0 +0.00(+0.00%)
Sep 25, 2006 8.127 8.135 8.127 8.135 452 +0.30(+3.89%)
Sep 22, 2006 8.119 8.226 7.831 7.831 4,064 -0.39(-4.80%)
Sep 21, 2006 8.226 8.226 8.226 8.226 121 -0.01(-0.10%)
Sep 20, 2006 8.226 8.234 8.217 8.234 2,401 +0.25(+3.20%)
Sep 19, 2006 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Sep 18, 2006 7.979 7.979 7.979 7.979 243 +0.01(+0.17%)
Sep 15, 2006 7.966 7.966 7.966 7.966 0 +0.00(+0.00%)
Sep 14, 2006 7.966 7.966 7.966 7.966 0 +0.00(+0.00%)
Sep 13, 2006 7.966 7.966 7.966 7.966 0 +0.00(+0.00%)
Sep 12, 2006 7.966 7.966 7.966 7.966 358 -0.57(-6.73%)
Sep 11, 2006 8.541 8.541 8.541 8.541 0 +0.00(+0.00%)
Sep 08, 2006 8.541 8.541 8.541 8.541 0 +0.00(+0.00%)
Sep 07, 2006 8.541 8.541 8.541 8.541 364 +0.32(+3.83%)
Sep 06, 2006 8.226 8.226 8.226 8.226 0 +0.00(+0.00%)
Sep 05, 2006 8.201 8.226 8.201 8.226 1,458 +0.20(+2.46%)
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.