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, 2017 6.915 6.915 6.718 6.718 6,129 -0.05(-0.78%)
Nov 29, 2017 6.915 6.915 6.708 6.771 5,084 +0.05(+0.73%)
Nov 28, 2017 6.767 6.915 6.654 6.721 9,742 +0.03(+0.47%)
Nov 27, 2017 6.492 6.836 6.492 6.690 14,075 +0.18(+2.74%)
Nov 24, 2017 6.511 6.511 6.511 6.511 500 -0.10(-1.48%)
Nov 22, 2017 6.607 6.636 6.607 6.609 2,071 +0.02(+0.27%)
Nov 21, 2017 6.560 6.645 6.528 6.591 4,379 -0.05(-0.81%)
Nov 17, 2017 6.645 6.645 6.645 93 +0.13(+2.00%)
Nov 16, 2017 6.510 6.620 6.475 6.515 8,155 +0.04(+0.62%)
Nov 15, 2017 6.557 6.579 6.475 6.475 2,252 -0.07(-1.09%)
Nov 14, 2017 6.546 6.546 6.546 6.546 112 -0.05(-0.77%)
Nov 13, 2017 6.597 6.597 6.597 6.597 132 -0.00(-0.04%)
Nov 10, 2017 6.600 6.600 6.600 6.600 837 +0.00(+0.00%)
Nov 09, 2017 6.683 6.683 6.600 6.600 751 -0.09(-1.33%)
Nov 08, 2017 6.617 6.689 6.617 6.689 1,065 +0.02(+0.27%)
Nov 07, 2017 6.555 6.867 6.555 6.671 1,774 +0.08(+1.22%)
Nov 06, 2017 6.599 6.600 6.555 6.591 5,636 +0.04(+0.55%)
Nov 03, 2017 6.600 6.600 6.555 6.555 2,799 -0.04(-0.68%)
Nov 02, 2017 6.600 6.600 6.551 6.600 7,680 +0.00(+0.01%)
Nov 01, 2017 6.626 6.626 6.599 6.599 1,387 -0.03(-0.42%)
Oct 30, 2017 6.626 6.626 6.626 1 +0.11(+1.64%)
Oct 27, 2017 6.769 6.769 6.519 6.519 763 -0.17(-2.53%)
Oct 26, 2017 6.560 6.689 6.560 6.689 738 +0.24(+3.73%)
Oct 25, 2017 6.452 6.452 6.448 6.448 2,696 -0.41(-5.98%)
Oct 20, 2017 6.858 6.858 6.858 13 +0.21(+3.22%)
Oct 19, 2017 6.689 6.796 6.457 6.644 1,153 -0.19(-2.72%)
Oct 16, 2017 6.830 6.830 6.830 77 -0.13(-1.86%)
Oct 13, 2017 6.876 6.959 6.778 6.959 4,932 +0.31(+4.60%)
Oct 12, 2017 6.644 6.773 6.644 6.653 2,629 +0.07(+1.11%)
Oct 11, 2017 6.660 6.660 6.580 6.580 457 -0.02(-0.32%)
Oct 10, 2017 6.421 6.635 6.421 6.601 1,252 +0.22(+3.38%)
Oct 09, 2017 6.296 6.395 6.296 6.386 1,706 +0.09(+1.42%)
Oct 06, 2017 6.296 6.296 6.296 6.296 261 +0.05(+0.86%)
Oct 05, 2017 6.230 6.243 6.230 6.243 2,624 +0.00(+0.00%)
Oct 04, 2017 6.145 6.243 6.109 6.243 3,511 +0.17(+2.79%)
Oct 03, 2017 5.993 6.332 5.993 6.073 4,165 -0.35(-5.42%)
Oct 02, 2017 6.434 6.434 6.421 6.421 2,927 -0.06(-0.96%)
Sep 28, 2017 6.484 6.484 6.484 140 -0.03(-0.41%)
Sep 27, 2017 6.510 6.510 6.510 6.510 1,375 -0.36(-5.19%)
Sep 26, 2017 6.867 6.867 6.867 6.867 540 +0.01(+0.13%)
Sep 22, 2017 6.858 6.858 6.858 34 +0.13(+1.99%)
Sep 21, 2017 6.725 6.725 6.725 6.725 210 -0.15(-2.14%)
Sep 20, 2017 6.751 6.872 6.546 6.872 7,383 +0.05(+0.72%)
Sep 19, 2017 6.751 6.858 6.751 6.823 20,945 +0.12(+1.73%)
Sep 18, 2017 6.475 7.046 6.431 6.707 58,570 +0.06(+0.94%)
Sep 15, 2017 6.644 6.644 6.466 6.644 4,311 +0.36(+5.67%)
Sep 14, 2017 6.280 6.288 6.280 6.288 1,801 +0.00(+0.00%)
Sep 13, 2017 6.287 6.287 6.287 6.287 2,374 -0.04(-0.70%)
Sep 12, 2017 6.177 6.332 6.177 6.332 1,234 -0.04(-0.70%)
Sep 11, 2017 6.412 6.412 6.145 6.377 12,411 +0.16(+2.58%)
Sep 08, 2017 5.788 6.591 5.788 6.216 13,169 +0.04(+0.72%)
Sep 07, 2017 6.204 6.287 6.154 6.172 9,109 +0.14(+2.37%)
Sep 06, 2017 6.160 6.234 5.812 6.029 7,070 -0.29(-4.65%)
Sep 05, 2017 6.350 6.350 6.243 6.323 6,364 -0.01(-0.14%)
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.