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, 2012 4.962 5.134 4.954 5.134 39,015 +0.17(+3.48%)
Dec 28, 2012 4.962 5.044 4.937 4.962 4,277 +0.02(+0.50%)
Dec 27, 2012 5.077 5.077 4.937 4.937 20,485 -0.14(-2.75%)
Dec 26, 2012 4.929 5.118 4.913 5.077 18,697 +0.21(+4.22%)
Dec 24, 2012 5.011 5.011 4.765 4.872 11,342 -0.16(-3.26%)
Dec 21, 2012 5.126 5.126 5.011 5.036 18,121 -0.08(-1.61%)
Dec 20, 2012 5.036 5.134 5.011 5.118 28,243 +0.07(+1.47%)
Dec 19, 2012 5.036 5.044 4.970 5.044 12,742 +0.01(+0.16%)
Dec 18, 2012 5.036 5.052 4.863 5.036 15,836 +0.00(+0.00%)
Dec 17, 2012 4.945 5.085 4.929 5.036 17,088 +0.09(+1.83%)
Dec 14, 2012 4.929 4.945 4.903 4.945 2,981 +0.09(+1.83%)
Dec 13, 2012 4.781 4.857 4.781 4.857 3,168 +0.01(+0.20%)
Dec 12, 2012 4.929 4.945 4.773 4.847 7,589 -0.10(-1.99%)
Dec 11, 2012 4.929 4.946 4.851 4.945 18,540 +0.02(+0.50%)
Dec 10, 2012 4.888 4.995 4.888 4.921 6,983 -0.05(-1.02%)
Dec 07, 2012 5.011 5.019 4.929 4.971 8,087 -0.02(-0.47%)
Dec 06, 2012 4.978 4.995 4.929 4.995 2,988 +0.02(+0.49%)
Dec 05, 2012 4.929 5.011 4.929 4.970 8,966 +0.04(+0.83%)
Dec 04, 2012 4.929 5.003 4.921 4.929 15,448 +0.09(+1.87%)
Nov 30, 2012 4.853 4.863 4.839 4.839 3,530 +0.02(+0.34%)
Nov 29, 2012 4.839 4.847 4.806 4.822 8,782 -0.01(-0.17%)
Nov 28, 2012 4.806 4.830 4.748 4.830 1,772 -0.05(-1.01%)
Nov 27, 2012 4.699 4.888 4.666 4.880 9,682 +0.16(+3.30%)
Nov 26, 2012 4.641 4.740 4.641 4.724 6,351 +0.06(+1.23%)
Nov 23, 2012 4.691 4.699 4.666 4.666 608 -0.06(-1.22%)
Nov 21, 2012 4.674 4.724 4.674 4.724 1,460 +0.01(+0.17%)
Nov 20, 2012 4.715 4.756 4.682 4.715 6,098 +0.05(+1.06%)
Nov 19, 2012 4.518 4.715 4.518 4.666 37,756 +0.14(+3.08%)
Nov 16, 2012 4.650 4.650 4.518 4.527 18,144 -0.17(-3.53%)
Nov 15, 2012 4.765 4.765 4.641 4.692 10,828 -0.16(-3.36%)
Nov 14, 2012 4.896 4.970 4.847 4.855 18,777 +0.01(+0.17%)
Nov 13, 2012 4.945 5.217 4.732 4.847 65,254 -0.04(-0.85%)
Nov 12, 2012 4.945 4.945 4.847 4.888 23,976 -0.05(-0.99%)
Nov 09, 2012 4.715 4.937 4.715 4.937 6,473 +0.10(+2.04%)
Nov 08, 2012 4.839 4.872 4.814 4.839 16,260 +0.09(+1.90%)
Nov 07, 2012 4.765 4.945 4.748 4.748 19,571 -0.14(-2.86%)
Nov 06, 2012 4.777 4.888 4.777 4.888 8,642 +0.10(+2.06%)
Nov 05, 2012 4.929 4.929 4.765 4.789 10,441 -0.17(-3.48%)
Nov 02, 2012 4.962 4.962 4.740 4.962 16,888 +0.01(+0.17%)
Nov 01, 2012 4.937 4.995 4.937 4.954 6,373 -0.04(-0.82%)
Oct 31, 2012 4.945 5.019 4.945 4.995 9,605 -0.02(-0.33%)
Oct 26, 2012 4.847 5.011 5.011 5.011 4,503 +0.29(+6.09%)
Oct 25, 2012 5.019 5.019 4.724 4.724 12,642 -0.19(-3.85%)
Oct 24, 2012 4.756 4.995 4.725 4.913 5,394 +0.21(+4.55%)
Oct 23, 2012 4.847 4.904 4.609 4.699 10,127 -0.02(-0.39%)
Oct 19, 2012 4.666 4.765 4.666 4.718 17,752 -0.05(-0.99%)
Oct 18, 2012 4.584 4.765 4.584 4.765 19,373 +0.16(+3.57%)
Oct 17, 2012 4.600 4.600 4.543 4.600 27,413 +0.00(+0.03%)
Oct 16, 2012 4.599 4.600 4.599 4.599 1,217 +0.03(+0.69%)
Oct 15, 2012 4.576 4.600 4.543 4.568 15,390 +0.00(+0.06%)
Oct 11, 2012 4.543 4.565 4.565 4.565 4,869 -0.03(-0.68%)
Oct 10, 2012 4.599 4.600 4.543 4.596 5,738 +0.00(+0.09%)
Oct 09, 2012 4.592 4.592 4.592 4.592 121 +0.07(+1.64%)
Oct 08, 2012 4.502 4.543 4.502 4.518 3,301 -0.06(-1.26%)
Oct 05, 2012 4.559 4.576 4.559 4.576 944 -0.02(-0.53%)
Oct 04, 2012 4.600 4.600 4.551 4.600 9,922 +0.04(+0.81%)
Oct 03, 2012 4.551 4.650 4.477 4.563 9,310 -0.06(-1.33%)
Oct 02, 2012 4.658 4.724 4.609 4.625 15,627 -0.14(-2.93%)
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.