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, 2008 0.6992 0.7814 0.6992 0.7814 972 +0.04(+5.56%)
Nov 26, 2008 0.9048 0.9048 0.7403 0.7403 4,844 +0.04(+5.88%)
Nov 25, 2008 0.6992 0.6992 0.6992 0.6992 0 +0.00(+0.00%)
Nov 24, 2008 0.6992 0.6992 0.6992 0.6992 972 +0.00(+0.00%)
Nov 21, 2008 0.6580 0.6992 0.6580 0.6992 2,869 +0.00(+0.00%)
Nov 20, 2008 0.6992 0.7403 0.6992 0.6992 2,741 -0.12(-15.00%)
Nov 19, 2008 1.028 1.028 0.8226 0.8226 4,606 -0.21(-20.00%)
Nov 18, 2008 1.234 1.234 1.028 1.028 1,950 +0.04(+4.17%)
Nov 17, 2008 0.9871 1.036 0.9871 0.9871 4,498 -0.29(-22.58%)
Nov 14, 2008 1.324 1.324 1.275 1.275 4,432 -0.05(-3.73%)
Nov 13, 2008 1.357 1.357 1.324 1.324 4,741 -0.03(-2.42%)
Nov 12, 2008 1.324 1.357 1.324 1.357 2,066 +0.03(+2.48%)
Nov 11, 2008 1.324 1.324 1.324 1.324 1,413 +0.00(+0.01%)
Nov 10, 2008 1.324 1.324 1.324 1.324 1,135 +0.00(+0.00%)
Nov 07, 2008 1.324 1.324 1.324 1.324 972 -0.30(-18.69%)
Nov 06, 2008 1.604 1.629 1.604 1.629 1,052 +0.02(+1.54%)
Nov 05, 2008 1.262 1.629 1.262 1.604 547 +0.37(+30.00%)
Nov 04, 2008 1.234 1.234 1.234 1.234 607 +0.10(+8.70%)
Nov 03, 2008 1.135 1.135 1.135 1.135 607 +0.00(+0.00%)
Oct 31, 2008 1.135 1.135 1.135 1.135 425 +0.08(+7.23%)
Oct 30, 2008 1.226 1.226 0.9624 1.059 3,474 -0.18(-14.20%)
Oct 29, 2008 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Oct 28, 2008 1.234 1.234 1.234 1.234 2,553 -0.06(-4.45%)
Oct 27, 2008 1.176 1.291 1.176 1.291 729 -0.19(-12.78%)
Oct 24, 2008 1.481 1.481 1.481 1.481 0 +0.00(+0.00%)
Oct 23, 2008 0.8719 1.686 0.8719 1.481 5,050 -0.09(-5.86%)
Oct 22, 2008 1.843 1.843 1.489 1.573 1,154 +0.08(+5.64%)
Oct 21, 2008 1.489 1.489 1.489 1.489 121 +0.00(+0.00%)
Oct 20, 2008 1.489 1.489 1.489 1.489 0 +0.00(+0.00%)
Oct 17, 2008 1.596 1.596 1.267 1.489 2,005 -0.09(-5.73%)
Oct 16, 2008 1.579 1.579 1.579 1.579 0 +0.00(+0.00%)
Oct 15, 2008 1.481 1.612 1.275 1.579 2,188 -0.54(-25.58%)
Oct 14, 2008 2.122 2.122 2.122 2.122 243 +0.58(+37.23%)
Oct 13, 2008 1.344 1.925 1.344 1.546 5,227 +0.30(+23.68%)
Oct 10, 2008 1.760 1.760 1.250 1.250 10,903 -0.44(-25.85%)
Oct 09, 2008 1.686 1.686 1.686 1.686 121 +0.02(+0.99%)
Oct 08, 2008 1.670 1.670 1.670 1.670 4,498 +0.00(+0.00%)
Oct 07, 2008 1.686 1.686 1.670 1.670 3,335 -0.02(-0.98%)
Oct 06, 2008 1.694 1.727 1.686 1.686 1,945 -0.17(-8.97%)
Oct 03, 2008 1.852 1.852 1.852 1.852 297 -0.12(-6.17%)
Oct 02, 2008 2.385 2.468 1.711 1.974 9,758 +0.24(+13.74%)
Oct 01, 2008 2.213 2.278 1.662 1.736 15,218 -0.12(-6.22%)
Sep 30, 2008 1.884 1.884 1.755 1.851 2,980 +0.16(+9.22%)
Sep 29, 2008 1.982 1.986 1.694 1.694 4,011 -0.31(-15.37%)
Sep 26, 2008 2.007 2.007 2.002 2.002 2,557 -0.18(-8.15%)
Sep 25, 2008 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Sep 24, 2008 2.180 2.180 2.180 2.180 364 +0.00(+0.18%)
Sep 23, 2008 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Sep 22, 2008 1.982 2.176 1.982 2.176 4,582 +0.20(+10.21%)
Sep 19, 2008 1.974 2.229 1.974 1.974 16,083 +0.00(+0.00%)
Sep 18, 2008 1.974 1.974 1.974 1.974 486 -0.00(-0.00%)
Sep 17, 2008 1.974 1.974 1.974 1.974 370 -0.19(-8.74%)
Sep 16, 2008 2.163 2.163 2.163 2.163 0 +0.00(+0.00%)
Sep 15, 2008 2.155 2.180 2.155 2.163 5,713 +0.02(+1.15%)
Sep 12, 2008 2.139 2.139 2.139 2.139 522 +0.07(+3.26%)
Sep 10, 2008 2.073 2.071 2.071 2.071 0 +0.00(+0.00%)
Sep 09, 2008 2.056 2.071 2.056 2.071 1,702 +0.01(+0.72%)
Sep 08, 2008 2.056 2.056 2.056 2.056 357 -0.11(-4.94%)
Sep 05, 2008 2.180 2.180 2.163 2.163 1,517 -0.06(-2.59%)
Sep 04, 2008 2.221 2.221 2.221 2.221 0 +0.00(+0.00%)
Sep 03, 2008 2.172 2.221 2.172 2.221 863 +0.21(+10.66%)
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.