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, 2009 2.185 2.136 2.136 2.136 4,990 +0.02(+0.77%)
Dec 30, 2009 2.292 2.292 2.120 2.120 243 +0.02(+0.78%)
Dec 28, 2009 2.103 2.103 2.103 2.103 0 -0.03(-1.53%)
Dec 24, 2009 2.136 2.136 2.136 2.136 2,960 +0.02(+1.17%)
Dec 23, 2009 1.955 2.111 1.955 2.111 3,752 +0.16(+7.98%)
Dec 22, 2009 1.959 1.959 1.955 1.955 1,468 +0.00(+0.00%)
Dec 21, 2009 1.955 2.103 1.955 1.955 5,083 +0.01(+0.42%)
Dec 18, 2009 1.955 1.955 1.947 1.947 732 -0.02(-0.84%)
Dec 16, 2009 1.963 1.963 1.963 1.963 0 -0.13(-6.27%)
Dec 15, 2009 1.931 2.095 1.931 2.095 5,485 +0.16(+8.05%)
Dec 14, 2009 1.939 1.939 1.939 1.939 365 -0.02(-1.23%)
Dec 11, 2009 1.963 1.963 1.963 1.963 121 +0.03(+1.68%)
Dec 09, 2009 1.931 1.931 1.931 1.931 0 -0.14(-6.75%)
Dec 07, 2009 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Dec 04, 2009 2.136 2.136 2.070 2.070 486 -0.01(-0.40%)
Dec 03, 2009 2.103 2.103 2.078 2.078 3,274 +0.01(+0.40%)
Dec 02, 2009 2.349 2.349 2.070 2.070 9,015 -0.31(-13.10%)
Dec 01, 2009 2.243 2.440 2.243 2.382 81,472 -0.02(-1.02%)
Nov 27, 2009 2.341 2.407 2.407 2.407 52,343 +0.07(+2.81%)
Nov 25, 2009 2.382 2.382 2.341 2.341 16,966 -0.02(-1.04%)
Nov 24, 2009 2.333 2.440 2.259 2.366 18,259 -0.03(-1.07%)
Nov 23, 2009 2.407 2.407 2.382 2.392 8,326 -0.02(-0.98%)
Nov 20, 2009 2.407 2.415 2.407 2.415 292 -0.01(-0.34%)
Nov 13, 2009 2.465 2.423 2.423 2.423 2,678 -0.04(-1.67%)
Nov 11, 2009 2.465 2.465 2.465 2.465 0 +0.01(+0.50%)
Nov 10, 2009 2.452 2.452 2.452 2.452 143 -0.07(-2.77%)
Nov 09, 2009 2.522 2.522 2.522 2.522 121 +0.09(+3.72%)
Nov 06, 2009 2.497 2.506 2.432 2.432 1,430 -0.00(-0.00%)
Nov 05, 2009 2.506 2.506 2.432 2.432 4,996 -0.04(-1.66%)
Nov 04, 2009 2.481 2.481 2.473 2.473 1,582 -0.06(-2.21%)
Nov 03, 2009 2.423 2.529 2.423 2.529 836 +0.11(+4.34%)
Nov 02, 2009 2.473 2.473 2.423 2.423 5,006 +0.00(+0.00%)
Oct 30, 2009 2.382 2.629 2.210 2.423 315,896 +0.00(+0.00%)
Oct 29, 2009 2.424 2.432 2.423 2.423 1,481 +0.02(+1.03%)
Oct 28, 2009 2.349 2.407 2.169 2.399 15,063 +0.04(+1.74%)
Oct 27, 2009 2.378 2.378 2.358 2.358 1,339 +0.00(+0.00%)
Oct 26, 2009 2.358 2.358 2.358 2.358 243 -0.25(-9.75%)
Oct 23, 2009 2.612 2.612 2.612 2.612 1,460 +0.19(+7.80%)
Oct 21, 2009 2.366 2.423 2.423 2.423 4,747 +0.04(+1.72%)
Oct 20, 2009 2.380 2.423 2.341 2.382 1,756 -0.08(-3.34%)
Oct 16, 2009 2.645 2.465 2.465 2.465 973 -0.16(-6.25%)
Oct 15, 2009 2.259 2.629 2.259 2.629 6,690 +0.32(+13.68%)
Oct 14, 2009 2.349 2.349 2.075 2.313 4,294 -0.07(-2.93%)
Oct 13, 2009 2.341 2.386 2.341 2.382 3,627 +0.04(+1.75%)
Oct 12, 2009 2.218 2.621 2.193 2.341 22,917 +0.27(+13.09%)
Oct 09, 2009 2.070 2.070 2.070 2.070 1,217 +0.01(+0.40%)
Oct 08, 2009 2.136 2.136 2.062 2.062 1,917 -0.05(-2.33%)
Oct 07, 2009 1.857 2.111 1.857 2.111 1,813 +0.06(+2.80%)
Oct 06, 2009 2.046 2.062 1.824 2.054 4,831 +0.12(+6.38%)
Oct 05, 2009 1.766 1.931 1.766 1.931 12,530 +0.06(+3.08%)
Oct 02, 2009 1.692 1.873 1.692 1.873 365 +0.11(+6.04%)
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.