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 )

N/A 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 (%)
Dec 31, 2002 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Dec 27, 2002 5.602 5.602 5.602 5.602 121 -0.13(-2.30%)
Dec 26, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Dec 24, 2002 5.618 5.618 5.297 5.733 2,188 +0.03(+0.58%)
Dec 23, 2002 5.758 5.815 5.700 5.700 2,309 +0.02(+0.43%)
Dec 20, 2002 5.199 5.676 5.116 5.676 4,133 +0.62(+12.19%)
Dec 19, 2002 4.894 5.092 4.894 5.059 3,768 +0.16(+3.36%)
Dec 18, 2002 5.511 5.511 4.203 4.894 96,284 -0.69(-12.38%)
Dec 17, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 16, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 13, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 12, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 11, 2002 5.586 5.586 5.586 5.586 121 -0.05(-0.85%)
Dec 10, 2002 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Dec 09, 2002 5.634 5.634 5.634 5.634 121 +0.12(+2.22%)
Dec 06, 2002 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Dec 05, 2002 5.519 5.519 5.511 5.511 607 -0.02(-0.36%)
Dec 04, 2002 5.531 5.531 5.531 5.531 243 +0.01(+0.21%)
Dec 03, 2002 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
Dec 02, 2002 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
Nov 27, 2002 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
Nov 26, 2002 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
Nov 25, 2002 5.519 5.519 5.519 5.519 243 -0.24(-4.14%)
Nov 22, 2002 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Nov 21, 2002 5.741 5.758 5.741 5.758 486 +0.30(+5.42%)
Nov 20, 2002 5.470 5.470 5.462 5.462 1,823 +0.00(+0.00%)
Nov 19, 2002 5.462 5.462 5.462 5.462 0 +0.00(+0.00%)
Nov 18, 2002 5.462 5.462 5.462 5.462 243 -0.01(-0.15%)
Nov 15, 2002 5.355 5.758 4.113 5.470 2,917 +0.01(+0.15%)
Nov 14, 2002 5.462 5.462 5.462 5.462 364 -0.20(-3.50%)
Nov 13, 2002 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Nov 12, 2002 5.347 5.750 5.347 5.660 1,823 -0.09(-1.56%)
Nov 11, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 08, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 07, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 06, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 05, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 04, 2002 5.750 5.750 5.338 5.750 2,553 +0.20(+3.54%)
Nov 01, 2002 5.553 5.553 5.553 5.553 0 +0.00(+0.00%)
Oct 31, 2002 5.437 5.553 5.437 5.553 607 +0.21(+3.86%)
Oct 30, 2002 5.347 5.347 5.347 5.347 1,215 -0.36(-6.34%)
Oct 29, 2002 5.709 5.709 5.709 5.709 0 +0.00(+0.00%)
Oct 28, 2002 5.099 5.717 5.099 5.709 14,953 +0.44(+8.27%)
Oct 25, 2002 5.059 5.548 5.059 5.273 1,337 -0.39(-6.97%)
Oct 24, 2002 5.667 5.667 5.667 5.667 0 +0.00(+0.00%)
Oct 23, 2002 5.667 5.750 5.059 5.667 4,011 +0.08(+1.47%)
Oct 22, 2002 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
Oct 21, 2002 5.586 5.586 5.585 5.585 729 -0.01(-0.15%)
Oct 18, 2002 5.593 5.593 5.593 5.593 0 +0.00(+0.00%)
Oct 17, 2002 5.593 5.593 5.593 5.593 121 -0.11(-1.88%)
Oct 16, 2002 5.667 5.700 5.667 5.700 1,094 -0.02(-0.29%)
Oct 15, 2002 5.717 5.717 5.717 5.717 0 +0.00(+0.00%)
Oct 14, 2002 5.445 5.717 5.445 5.717 1,945 +0.27(+4.98%)
Oct 11, 2002 5.034 5.445 5.034 5.445 9,604 +0.10(+1.85%)
Oct 10, 2002 4.985 5.347 4.121 5.347 4,255 +0.37(+7.44%)
Oct 09, 2002 4.993 4.993 4.976 4.976 364 +0.24(+5.03%)
Oct 08, 2002 4.935 4.936 4.524 4.738 7,172 -0.42(-8.06%)
Oct 07, 2002 5.306 5.306 4.911 5.153 9,361 -0.46(-8.21%)
Oct 04, 2002 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Oct 03, 2002 5.614 5.614 5.614 5.614 486 -0.27(-4.55%)
Oct 02, 2002 5.881 5.881 5.881 5.881 0 +0.00(+0.00%)
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.