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, 2019 6.810 7.085 6.810 7.085 800 +0.08(+1.21%)
Dec 30, 2019 6.999 7.150 6.999 7.000 6,502 -0.25(-3.45%)
Dec 27, 2019 7.250 7.250 7.250 6 +0.00(+0.00%)
Dec 26, 2019 7.250 7.250 7.250 7.250 105 -0.01(-0.08%)
Dec 24, 2019 6.830 7.256 6.830 7.256 700 -0.24(-3.25%)
Dec 23, 2019 6.900 7.500 6.900 7.500 2,003 +0.75(+11.11%)
Dec 20, 2019 6.690 6.750 6.660 6.750 1,500 -0.54(-7.41%)
Dec 19, 2019 6.656 7.290 6.656 7.290 2,618 +0.62(+9.30%)
Dec 18, 2019 6.670 6.670 6.670 6.670 257 -0.07(-1.05%)
Dec 17, 2019 6.700 6.800 6.677 6.741 2,572 +0.04(+0.61%)
Dec 16, 2019 6.798 6.798 6.560 6.700 2,372 -0.03(-0.50%)
Dec 13, 2019 6.680 6.734 6.640 6.734 1,500 -0.04(-0.57%)
Dec 12, 2019 6.772 6.772 6.772 2 +0.00(+0.00%)
Dec 11, 2019 6.550 6.772 6.550 6.772 853 +0.23(+3.55%)
Dec 10, 2019 6.880 6.880 6.540 6.540 2,806 -0.02(-0.30%)
Dec 09, 2019 6.560 6.560 6.560 75 +0.00(+0.00%)
Dec 06, 2019 6.600 6.847 6.560 6.560 3,000 -0.15(-2.24%)
Dec 05, 2019 6.710 6.710 6.710 6.710 692 +0.28(+4.32%)
Dec 04, 2019 6.432 6.432 6.432 6.432 1,072 +0.05(+0.83%)
Dec 03, 2019 6.379 6.379 6.379 48 +0.00(+0.00%)
Dec 02, 2019 6.450 6.490 6.360 6.379 701 -0.31(-4.69%)
Nov 29, 2019 6.670 6.693 6.320 6.693 1,000 -0.20(-2.86%)
Nov 27, 2019 6.890 6.890 6.890 10 +0.00(+0.00%)
Nov 26, 2019 6.890 6.890 6.890 6.890 1,128 +0.00(+0.00%)
Nov 25, 2019 6.810 6.890 6.660 6.890 8,306 +0.10(+1.47%)
Nov 22, 2019 6.790 6.790 6.790 6.790 400 -0.03(-0.50%)
Nov 21, 2019 7.000 7.000 6.824 6.824 460 +0.02(+0.36%)
Nov 20, 2019 6.770 7.226 6.770 6.800 3,603 +0.10(+1.49%)
Nov 19, 2019 6.450 6.760 6.450 6.700 894 +0.30(+4.69%)
Nov 18, 2019 6.450 6.450 6.398 6.400 2,915 -0.20(-3.03%)
Nov 15, 2019 6.350 6.600 6.250 6.600 5,400 +0.29(+4.60%)
Nov 14, 2019 6.320 6.320 6.300 6.310 7,893 -0.02(-0.32%)
Nov 13, 2019 6.000 6.750 5.400 6.330 2,272 -0.17(-2.62%)
Nov 12, 2019 6.500 6.500 6.500 50 +0.00(+0.00%)
Nov 11, 2019 6.590 6.590 6.500 6.500 418 -0.31(-4.55%)
Nov 08, 2019 6.810 6.810 6.810 117 +0.00(+0.00%)
Nov 07, 2019 6.810 6.810 6.810 6.810 133 +0.16(+2.41%)
Nov 06, 2019 6.650 6.650 6.650 6.650 191 +0.15(+2.31%)
Nov 05, 2019 6.740 6.740 6.500 6.500 4,910 -0.03(-0.50%)
Nov 04, 2019 6.750 6.750 6.500 6.532 1,650 -0.21(-3.08%)
Nov 01, 2019 6.740 6.740 6.740 6.740 100 -0.23(-3.30%)
Oct 31, 2019 6.650 6.970 6.650 6.970 209 +0.28(+4.19%)
Oct 30, 2019 6.690 6.690 6.690 6.690 172 -0.06(-0.89%)
Oct 29, 2019 6.500 6.837 6.500 6.750 8,790 +0.09(+1.43%)
Oct 28, 2019 6.650 6.820 6.650 6.655 1,112 -0.14(-2.13%)
Oct 25, 2019 6.500 6.800 6.500 6.800 5,000 +0.30(+4.62%)
Oct 24, 2019 6.736 6.736 6.485 6.500 498 +0.08(+1.24%)
Oct 23, 2019 5.990 6.428 5.990 6.420 3,776 -0.06(-0.95%)
Oct 22, 2019 6.350 6.495 6.350 6.482 3,642 +0.16(+2.48%)
Oct 21, 2019 6.416 6.508 6.300 6.325 3,829 +0.08(+1.31%)
Oct 18, 2019 6.350 6.440 6.200 6.243 3,200 -0.09(-1.47%)
Oct 17, 2019 6.354 6.400 6.336 6.336 2,125 -0.06(-0.94%)
Oct 16, 2019 6.230 6.396 6.230 6.396 728 +0.15(+2.34%)
Oct 15, 2019 6.410 6.410 6.250 6.250 995 -0.08(-1.29%)
Oct 14, 2019 6.332 6.332 6.332 10 +0.00(+0.00%)
Oct 10, 2019 6.332 6.332 6.332 0 +0.00(+0.00%)
Oct 09, 2019 6.332 6.332 6.332 65 +0.00(+0.00%)
Oct 08, 2019 6.332 6.332 6.332 6.332 912 -0.35(-5.22%)
Oct 07, 2019 6.680 6.680 6.680 585 +0.00(+0.00%)
Oct 04, 2019 6.680 6.680 6.680 6.680 700 -0.14(-2.05%)
Oct 03, 2019 6.350 6.820 6.270 6.820 1,171 +0.53(+8.43%)
Oct 02, 2019 6.280 6.290 6.240 6.290 1,523 -0.09(-1.41%)
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.