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, 2015 7.254 7.262 7.262 7.262 12,294 +0.02(+0.23%)
Dec 30, 2015 7.320 7.369 7.205 7.246 7,163 +0.02(+0.23%)
Dec 29, 2015 7.336 7.336 7.205 7.229 6,939 -0.09(-1.23%)
Dec 28, 2015 7.320 7.320 7.320 7.320 2,419 -0.12(-1.66%)
Dec 24, 2015 7.443 7.443 7.443 7.443 243 +0.14(+1.91%)
Dec 23, 2015 7.237 7.476 7.214 7.303 3,866 -0.16(-2.20%)
Dec 22, 2015 7.500 7.517 7.213 7.467 7,015 +0.15(+2.02%)
Dec 21, 2015 7.394 7.533 7.205 7.320 6,888 -0.12(-1.65%)
Dec 18, 2015 7.443 7.755 7.394 7.443 7,785 -0.11(-1.41%)
Dec 17, 2015 7.311 7.755 7.311 7.550 15,082 -0.25(-3.26%)
Dec 16, 2015 7.327 7.804 7.327 7.804 4,710 +0.49(+6.74%)
Dec 15, 2015 7.065 7.311 7.065 7.311 9,358 +0.16(+2.18%)
Dec 14, 2015 7.065 7.237 7.065 7.155 1,720 -0.03(-0.46%)
Dec 11, 2015 7.163 7.188 7.163 7.188 982 -0.02(-0.34%)
Dec 10, 2015 7.180 7.234 7.065 7.213 12,154 +0.16(+2.21%)
Dec 09, 2015 7.237 7.237 7.057 7.057 11,209 -0.09(-1.26%)
Dec 08, 2015 7.245 7.254 7.147 7.147 4,389 -0.07(-1.02%)
Dec 07, 2015 7.270 7.295 7.221 7.221 17,848 -0.04(-0.57%)
Dec 04, 2015 7.229 7.274 7.229 7.262 14,407 +0.03(+0.45%)
Dec 03, 2015 7.177 7.229 7.155 7.229 7,041 +0.07(+1.03%)
Dec 02, 2015 7.098 7.287 7.073 7.155 18,296 +0.09(+1.28%)
Dec 01, 2015 7.155 7.303 7.065 7.065 1,465 -0.08(-1.15%)
Nov 30, 2015 6.818 7.311 6.818 7.147 25,425 +0.29(+4.19%)
Nov 27, 2015 6.892 7.118 6.810 6.860 15,745 +0.16(+2.45%)
Nov 25, 2015 6.695 6.695 6.695 6.695 16,920 +0.00(+0.00%)
Nov 24, 2015 6.777 6.777 6.671 6.695 15,315 -0.12(-1.81%)
Nov 23, 2015 6.786 6.901 6.777 6.818 4,647 -0.15(-2.12%)
Nov 20, 2015 6.958 7.024 6.917 6.966 5,687 +0.11(+1.56%)
Nov 19, 2015 6.810 6.902 6.794 6.860 2,331 -0.16(-2.34%)
Nov 18, 2015 7.007 7.048 7.007 7.024 7,217 -0.02(-0.35%)
Nov 17, 2015 7.114 7.176 6.687 7.048 35,044 -0.12(-1.61%)
Nov 16, 2015 7.114 7.246 7.114 7.163 9,673 -0.23(-3.11%)
Nov 13, 2015 7.640 7.640 7.353 7.394 20,391 -0.25(-3.22%)
Nov 12, 2015 8.133 8.133 6.942 7.640 80,853 -0.90(-10.49%)
Nov 11, 2015 8.350 8.663 8.258 8.535 11,349 +0.27(+3.28%)
Nov 10, 2015 8.264 8.279 8.264 8.264 1,168 -0.00(-0.01%)
Nov 09, 2015 8.273 8.437 8.256 8.265 6,697 -0.16(-1.84%)
Nov 06, 2015 8.240 8.453 8.219 8.420 7,151 +0.13(+1.59%)
Nov 05, 2015 8.269 8.288 8.269 8.288 2,624 +0.07(+0.89%)
Nov 04, 2015 8.379 8.379 8.215 8.215 1,373 -0.14(-1.67%)
Nov 03, 2015 8.215 8.355 8.215 8.355 2,597 +0.25(+3.04%)
Nov 02, 2015 8.248 8.322 7.985 8.108 7,122 -0.19(-2.28%)
Oct 30, 2015 8.258 8.420 8.256 8.297 3,738 +0.05(+0.60%)
Oct 29, 2015 8.396 8.408 8.245 8.248 14,049 -0.12(-1.38%)
Oct 28, 2015 8.029 8.364 8.029 8.364 4,525 +0.03(+0.39%)
Oct 27, 2015 8.264 8.353 8.264 8.331 5,823 -0.10(-1.20%)
Oct 26, 2015 8.399 8.634 8.355 8.432 11,382 +0.08(+0.93%)
Oct 23, 2015 8.491 8.503 8.281 8.355 7,698 -0.15(-1.74%)
Oct 22, 2015 8.444 8.503 8.218 8.503 4,312 +0.14(+1.63%)
Oct 21, 2015 8.544 8.625 8.273 8.366 1,785 -0.26(-2.96%)
Oct 20, 2015 8.182 8.741 8.182 8.622 23,986 +0.44(+5.37%)
Oct 19, 2015 8.133 8.207 8.015 8.182 3,096 +0.05(+0.61%)
Oct 16, 2015 8.125 8.133 8.093 8.133 1,552 +0.01(+0.10%)
Oct 15, 2015 8.100 8.125 8.100 8.125 1,948 +0.13(+1.64%)
Oct 14, 2015 7.952 8.127 7.952 7.993 2,083 +0.07(+0.83%)
Oct 13, 2015 8.371 8.371 7.928 7.928 6,183 -0.21(-2.54%)
Oct 12, 2015 8.030 8.134 8.030 8.134 316 -0.08(-0.99%)
Oct 08, 2015 8.100 8.215 8.215 8.215 12,537 +0.07(+0.81%)
Oct 07, 2015 8.166 8.283 8.141 8.149 1,088 +0.09(+1.09%)
Oct 06, 2015 8.062 8.062 8.062 8.062 1,140 +0.04(+0.55%)
Oct 05, 2015 7.862 8.067 7.862 8.018 5,435 +0.11(+1.35%)
Oct 02, 2015 7.763 8.158 7.763 7.911 3,398 -0.02(-0.31%)
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.