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, 2011 3.035 3.035 2.871 2.871 5,959 -0.05(-1.72%)
Nov 28, 2011 3.011 2.921 2.921 2.921 2,431 +0.00(+0.03%)
Nov 23, 2011 2.945 2.920 2.920 2.920 24,922 -0.12(-3.79%)
Nov 22, 2011 2.945 3.035 2.945 3.035 10,095 +0.09(+3.07%)
Nov 21, 2011 2.920 2.987 2.920 2.945 7,817 -0.02(-0.83%)
Nov 18, 2011 2.937 2.969 2.920 2.969 4,134 +0.05(+1.69%)
Nov 17, 2011 2.920 2.927 2.920 2.920 2,270 +0.00(+0.00%)
Nov 16, 2011 2.961 2.961 2.920 2.920 7,491 -0.11(-3.64%)
Nov 15, 2011 2.961 3.030 2.961 3.030 1,765 +0.09(+2.91%)
Nov 14, 2011 3.076 3.076 2.921 2.945 19,498 -0.13(-4.28%)
Nov 11, 2011 3.076 3.076 3.027 3.076 2,922 +0.12(+3.89%)
Nov 10, 2011 3.076 3.076 2.961 2.961 2,559 -0.02(-0.83%)
Nov 09, 2011 3.068 3.076 2.961 2.986 9,041 -0.07(-2.42%)
Nov 08, 2011 3.307 3.307 2.961 3.060 59,280 -0.56(-15.44%)
Nov 07, 2011 3.553 3.619 3.553 3.618 6,155 +0.05(+1.36%)
Nov 04, 2011 3.562 3.636 3.488 3.570 6,840 -0.01(-0.23%)
Nov 03, 2011 3.537 3.578 3.537 3.578 1,945 +0.12(+3.57%)
Nov 01, 2011 3.414 3.455 3.455 3.455 1,823 +0.06(+1.69%)
Oct 31, 2011 3.323 3.446 3.290 3.397 11,125 +0.06(+1.72%)
Oct 28, 2011 3.323 3.372 3.307 3.340 5,053 +0.01(+0.25%)
Oct 27, 2011 3.447 3.447 3.290 3.331 14,367 -0.03(-0.98%)
Oct 26, 2011 3.372 3.372 3.356 3.364 851 +0.03(+0.99%)
Oct 25, 2011 3.397 3.417 3.307 3.331 5,102 +0.02(+0.50%)
Oct 24, 2011 3.241 3.399 3.241 3.315 1,584 +0.15(+4.68%)
Oct 21, 2011 3.447 3.447 3.109 3.167 12,010 -0.35(-10.07%)
Oct 20, 2011 3.152 3.537 3.101 3.521 2,188 -0.02(-0.44%)
Oct 19, 2011 3.537 3.545 3.537 3.537 1,094 +0.00(+0.00%)
Oct 18, 2011 3.545 3.563 3.405 3.537 2,711 +0.08(+2.38%)
Oct 17, 2011 3.220 3.463 3.220 3.455 4,048 +0.08(+2.44%)
Oct 14, 2011 3.372 3.414 3.290 3.372 3,023 -0.00(-0.02%)
Oct 13, 2011 3.266 3.414 3.266 3.373 4,128 +0.10(+3.04%)
Oct 12, 2011 3.249 3.274 3.249 3.274 393 +0.05(+1.53%)
Oct 11, 2011 3.208 3.241 3.208 3.224 11,713 +0.02(+0.51%)
Oct 10, 2011 3.126 3.208 3.126 3.208 5,608 +0.11(+3.45%)
Oct 07, 2011 3.035 3.118 3.035 3.101 7,252 +0.06(+1.89%)
Oct 06, 2011 2.920 3.085 2.920 3.043 1,612 +0.03(+1.12%)
Oct 05, 2011 3.052 3.052 2.879 3.010 11,736 +0.05(+1.64%)
Oct 04, 2011 3.159 3.243 2.961 2.961 1,762 -0.20(-6.25%)
Oct 03, 2011 3.372 3.372 3.134 3.159 6,885 -0.28(-8.13%)
Sep 30, 2011 3.290 3.442 3.290 3.438 3,645 -0.02(-0.46%)
Sep 29, 2011 3.455 3.455 3.454 3.454 851 -0.03(-0.96%)
Sep 28, 2011 3.652 3.652 3.389 3.488 2,116 +0.01(+0.24%)
Sep 27, 2011 3.455 3.660 3.471 3.479 4,020 +0.02(+0.71%)
Sep 26, 2011 3.364 3.455 3.364 3.455 6,578 +0.13(+3.96%)
Sep 23, 2011 3.425 3.455 3.323 3.323 1,141 -0.10(-2.88%)
Sep 22, 2011 3.521 3.521 3.290 3.422 9,109 -0.27(-7.35%)
Sep 21, 2011 3.726 3.726 3.545 3.693 5,727 -0.03(-0.88%)
Sep 20, 2011 3.726 3.734 3.726 3.726 4,984 +0.08(+2.26%)
Sep 19, 2011 3.734 3.734 3.603 3.644 16,795 -0.07(-1.99%)
Sep 16, 2011 3.619 3.718 3.340 3.718 11,222 +0.10(+2.73%)
Sep 15, 2011 3.743 3.743 3.315 3.619 13,639 -0.08(-2.22%)
Sep 14, 2011 3.825 3.841 3.674 3.702 26,926 -0.13(-3.43%)
Sep 13, 2011 3.841 3.841 3.702 3.833 5,543 -0.01(-0.21%)
Sep 12, 2011 3.784 4.006 3.743 3.841 1,774 -0.04(-1.06%)
Sep 09, 2011 3.932 3.948 3.880 3.882 1,458 -0.09(-2.20%)
Sep 08, 2011 4.031 4.055 3.924 3.970 5,148 +0.08(+1.95%)
Sep 07, 2011 4.022 4.031 3.866 3.894 9,268 -0.08(-1.94%)
Sep 06, 2011 3.948 4.022 3.866 3.971 9,175 -0.05(-1.27%)
Sep 02, 2011 4.022 4.031 3.948 4.022 8,080 +0.10(+2.52%)
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.