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 20, 2023 0 +0.00(+0.00%)
Dec 19, 2023 12.98 13.00 12.98 13.00 30,199 +0.01(+0.11%)
Dec 18, 2023 13.00 13.00 12.98 12.98 462 +0.00(+0.04%)
Dec 15, 2023 12.98 12.99 12.98 12.98 26,005 +0.00(+0.00%)
Dec 14, 2023 12.96 13.00 12.96 12.98 88,655 +0.03(+0.23%)
Dec 13, 2023 12.95 12.96 12.95 12.95 4,832 -0.01(-0.08%)
Dec 12, 2023 12.91 12.97 12.91 12.96 17,352 +0.00(+0.00%)
Dec 11, 2023 12.92 12.96 12.92 12.96 5,176 +0.04(+0.31%)
Dec 08, 2023 12.93 12.94 12.92 12.92 5,771 +0.00(+0.00%)
Dec 07, 2023 12.91 12.93 12.91 12.92 9,623 +0.00(+0.00%)
Dec 06, 2023 12.92 12.93 12.92 12.92 986 +0.00(+0.00%)
Dec 05, 2023 12.92 12.93 12.92 12.92 6,572 +0.01(+0.08%)
Dec 04, 2023 12.91 12.95 12.91 12.91 5,087 +0.00(+0.00%)
Dec 01, 2023 12.91 12.95 12.91 12.91 18,526 +0.01(+0.08%)
Nov 30, 2023 12.93 12.93 12.89 12.90 2,894 +0.01(+0.06%)
Nov 29, 2023 12.89 12.90 12.89 12.89 13,026 -0.02(-0.14%)
Nov 28, 2023 12.90 12.94 12.90 12.91 9,360 +0.02(+0.16%)
Nov 27, 2023 12.89 12.90 12.89 12.89 11,728 -0.00(-0.04%)
Nov 24, 2023 12.90 12.90 12.89 12.89 1,594 -0.00(-0.02%)
Nov 22, 2023 12.90 12.90 12.89 12.90 1,429 +0.00(+0.02%)
Nov 21, 2023 12.90 12.92 12.89 12.89 3,223 +0.00(+0.00%)
Nov 20, 2023 12.89 12.90 12.89 12.89 1,253 +0.00(+0.00%)
Nov 17, 2023 12.89 12.90 12.89 12.89 11,470 +0.01(+0.12%)
Nov 16, 2023 12.88 12.88 12.88 12.88 507 +0.02(+0.12%)
Nov 15, 2023 12.87 12.87 12.85 12.87 2,389 +0.01(+0.04%)
Nov 14, 2023 12.87 12.87 12.84 12.86 5,622 +0.00(+0.00%)
Nov 13, 2023 12.85 12.87 12.83 12.86 11,085 +0.03(+0.23%)
Nov 10, 2023 12.87 12.87 12.83 12.83 11,208 -0.01(-0.08%)
Nov 09, 2023 12.81 12.87 12.81 12.84 854 +0.03(+0.24%)
Nov 08, 2023 12.93 12.93 12.81 12.81 39,268 -0.03(-0.23%)
Nov 07, 2023 12.84 12.85 12.80 12.84 14,178 +0.04(+0.31%)
Nov 06, 2023 12.75 12.86 12.75 12.80 34,754 +0.03(+0.21%)
Nov 03, 2023 12.71 12.79 12.70 12.77 13,130 +0.01(+0.10%)
Nov 02, 2023 12.75 12.78 12.74 12.76 14,942 +0.02(+0.16%)
Nov 01, 2023 12.77 12.79 12.73 12.74 6,710 -0.00(-0.00%)
Oct 31, 2023 12.70 12.78 12.70 12.74 25,860 +0.01(+0.08%)
Oct 30, 2023 12.61 12.73 12.61 12.73 57,204 +0.01(+0.08%)
Oct 27, 2023 12.73 12.79 12.72 12.72 16,040 -0.03(-0.24%)
Oct 26, 2023 12.78 12.79 12.75 12.75 2,534 +0.03(+0.24%)
Oct 25, 2023 12.80 12.80 12.72 12.72 21,567 -0.08(-0.62%)
Oct 24, 2023 12.72 12.80 12.72 12.80 17,255 +0.08(+0.63%)
Oct 23, 2023 12.72 12.76 12.72 12.72 13,032 -0.01(-0.08%)
Oct 20, 2023 12.71 12.74 12.71 12.73 11,095 +0.02(+0.16%)
Oct 19, 2023 12.71 12.73 12.70 12.71 18,739 +0.02(+0.16%)
Oct 18, 2023 12.70 12.71 12.69 12.69 24,776 -0.02(-0.16%)
Oct 17, 2023 12.73 12.73 12.71 12.71 23,003 +0.00(+0.00%)
Oct 16, 2023 12.64 12.73 12.64 12.71 50,603 +0.06(+0.47%)
Oct 13, 2023 12.58 12.66 12.51 12.65 364,896 +6.05(+91.66%)
Oct 06, 2023 6.600 56 -0.38(-5.44%)
Oct 05, 2023 6.850 6.980 6.850 6.980 2,420 +0.18(+2.65%)
Oct 04, 2023 6.750 6.800 6.750 6.800 659 +0.19(+2.87%)
Oct 02, 2023 6.610 18 -0.13(-1.93%)
Sep 28, 2023 6.740 54 +0.13(+1.97%)
Sep 27, 2023 6.543 6.610 6.543 6.610 1,255 -0.04(-0.60%)
Sep 26, 2023 6.790 6.790 6.650 6.650 966 +0.13(+1.99%)
Sep 22, 2023 6.520 127 -0.28(-4.12%)
Sep 21, 2023 6.850 6.850 6.800 6.800 496 -0.05(-0.73%)
Sep 19, 2023 6.850 368 -0.05(-0.72%)
Sep 18, 2023 6.560 6.900 6.560 6.900 1,655 +0.38(+5.83%)
Sep 15, 2023 6.750 6.845 6.520 6.520 1,249 -0.23(-3.41%)
Sep 14, 2023 6.530 6.750 6.530 6.750 2,336 +0.23(+3.53%)
Sep 13, 2023 6.810 6.810 6.520 6.520 4,093 -0.11(-1.66%)
Sep 12, 2023 6.630 6.630 6.630 6.630 289 -0.06(-0.93%)
Sep 08, 2023 6.692 428 +0.01(+0.18%)
Sep 06, 2023 6.680 184 +0.10(+1.52%)
Sep 05, 2023 6.890 6.890 6.520 6.580 6,842 -0.18(-2.66%)
Sep 01, 2023 6.950 6.960 6.760 6.760 3,465 -0.03(-0.44%)
Aug 31, 2023 6.790 6.790 6.790 6.790 376 -0.10(-1.45%)
Aug 30, 2023 6.940 6.940 6.890 6.890 906 -0.05(-0.72%)
Aug 29, 2023 6.950 6.960 6.905 6.940 893 -0.01(-0.14%)
Aug 28, 2023 6.970 6.970 6.860 6.950 842 +0.18(+2.66%)
Aug 25, 2023 6.830 6.830 6.770 6.770 1,547 +0.22(+3.36%)
Aug 24, 2023 6.620 6.980 6.550 6.550 2,130 -0.24(-3.46%)
Aug 23, 2023 6.850 6.970 6.719 6.785 2,741 +0.08(+1.27%)
Aug 22, 2023 6.700 6.826 6.700 6.700 878 -0.01(-0.15%)
Aug 21, 2023 6.645 6.800 6.645 6.710 6,300 +0.04(+0.68%)
Aug 18, 2023 6.665 6.665 6.665 6.665 277 -0.01(-0.22%)
Aug 17, 2023 6.710 6.710 6.680 6.680 371 -0.04(-0.56%)
Aug 16, 2023 6.880 6.880 6.610 6.718 3,250 -0.22(-3.20%)
Aug 15, 2023 6.680 7.065 6.580 6.940 18,489 +0.27(+4.05%)
Aug 14, 2023 6.830 7.060 6.540 6.670 9,137 -0.27(-3.89%)
Aug 11, 2023 6.820 6.940 6.740 6.940 4,431 -0.06(-0.86%)
Aug 10, 2023 6.960 7.122 6.380 7.000 18,057 -0.06(-0.85%)
Aug 09, 2023 7.560 7.585 7.060 7.060 8,726 -0.44(-5.87%)
Aug 08, 2023 7.395 7.917 7.100 7.500 17,484 -0.24(-3.10%)
Aug 07, 2023 7.430 7.770 7.430 7.740 3,652 +0.38(+5.16%)
Aug 04, 2023 7.900 7.900 7.158 7.360 14,043 -0.48(-6.12%)
Aug 03, 2023 7.401 7.840 7.379 7.840 5,047 +0.19(+2.48%)
Aug 02, 2023 7.470 7.650 7.470 7.650 1,082 +0.10(+1.32%)
Aug 01, 2023 7.670 7.689 7.550 7.550 2,911 -0.05(-0.66%)
Jul 31, 2023 7.690 7.690 7.490 7.600 4,594 +0.05(+0.66%)
Jul 28, 2023 7.530 7.550 7.510 7.550 1,671 +0.16(+2.17%)
Jul 27, 2023 7.700 7.700 7.390 7.390 2,322 -0.31(-4.02%)
Jul 26, 2023 7.200 7.950 7.200 7.700 21,629 +0.66(+9.45%)
Jul 25, 2023 7.060 7.120 7.035 7.035 1,044 -0.12(-1.75%)
Jul 24, 2023 7.107 7.160 7.055 7.160 2,313 +0.09(+1.27%)
Jul 21, 2023 6.960 7.180 6.770 7.070 5,459 +0.15(+2.17%)
Jul 20, 2023 6.920 6.920 6.920 6.920 625 +0.00(+0.00%)
Jul 19, 2023 6.880 6.990 6.814 6.920 2,397 +0.03(+0.44%)
Jul 18, 2023 6.580 6.890 6.580 6.890 8,630 +0.32(+4.95%)
Jul 17, 2023 6.500 6.590 6.340 6.565 7,869 -0.03(-0.53%)
Jul 14, 2023 6.570 6.600 6.470 6.600 3,054 +0.18(+2.81%)
Jul 13, 2023 6.460 6.600 6.420 6.420 12,335 -0.08(-1.24%)
Jul 12, 2023 6.450 6.580 6.410 6.500 4,861 -0.02(-0.24%)
Jul 11, 2023 6.505 6.516 6.505 6.516 1,702 -0.07(-1.13%)
Jul 10, 2023 6.400 6.590 6.400 6.590 3,064 +0.18(+2.89%)
Jul 07, 2023 6.445 6.445 6.300 6.405 2,710 +0.11(+1.67%)
Jul 06, 2023 6.300 6.300 6.300 6.300 520 -0.00(-0.00%)
Jul 05, 2023 6.300 6.300 6.230 6.300 1,831 +0.08(+1.28%)
Jul 03, 2023 6.290 6.290 6.220 6.220 1,494 -0.04(-0.63%)
Jun 30, 2023 6.250 6.300 6.250 6.260 5,478 +0.01(+0.16%)
Jun 29, 2023 6.250 6.250 6.140 6.250 2,391 +0.01(+0.16%)
Jun 28, 2023 6.300 6.300 6.240 6.240 1,502 -0.06(-0.95%)
Jun 27, 2023 6.278 6.549 6.278 6.300 7,065 +0.00(+0.00%)
Jun 26, 2023 6.390 6.509 6.300 6.300 14,923 -0.13(-2.02%)
Jun 23, 2023 6.420 6.440 6.420 6.430 1,637 +0.11(+1.74%)
Jun 20, 2023 6.320 163 -0.23(-3.51%)
Jun 16, 2023 6.450 6.550 6.362 6.550 1,102 +0.20(+3.15%)
Jun 15, 2023 6.560 6.560 6.350 6.350 521 -0.19(-2.91%)
Jun 14, 2023 6.600 6.600 6.500 6.540 1,702 -0.02(-0.30%)
Jun 13, 2023 6.650 6.650 6.500 6.560 4,524 +0.10(+1.52%)
Jun 12, 2023 6.440 6.462 6.440 6.462 607 -0.02(-0.28%)
Jun 09, 2023 6.460 6.480 6.460 6.480 1,468 +0.06(+0.88%)
Jun 08, 2023 6.316 6.423 6.316 6.423 1,046 +0.08(+1.24%)
Jun 07, 2023 6.360 6.360 6.280 6.345 914 +0.02(+0.40%)
Jun 06, 2023 6.300 6.320 6.260 6.320 1,330 +0.16(+2.60%)
Jun 05, 2023 6.470 6.470 6.160 6.160 2,395 -0.14(-2.22%)
Jun 02, 2023 6.380 6.470 6.300 6.300 3,580 -0.01(-0.16%)
Jun 01, 2023 6.300 6.320 6.300 6.310 1,684 -0.07(-1.10%)
May 31, 2023 6.390 6.548 6.300 6.380 10,102 +0.04(+0.71%)
May 30, 2023 6.280 6.375 6.280 6.335 4,856 +0.13(+2.18%)
May 26, 2023 6.000 6.260 6.000 6.200 3,764 +0.17(+2.82%)
May 25, 2023 6.054 6.054 6.030 6.030 462 -0.08(-1.31%)
May 24, 2023 6.060 6.300 6.060 6.110 1,707 -0.05(-0.77%)
May 23, 2023 6.000 6.300 6.000 6.158 1,535 +0.06(+0.95%)
May 19, 2023 6.100 63 +0.03(+0.49%)
May 18, 2023 6.070 6.070 6.070 6.070 762 +0.06(+1.00%)
May 17, 2023 6.077 6.109 5.990 6.010 2,855 +0.12(+2.00%)
May 16, 2023 5.810 5.895 5.810 5.892 2,574 +0.04(+0.72%)
May 15, 2023 5.805 5.850 5.805 5.850 5,007 +0.00(+0.00%)
May 12, 2023 5.760 5.860 5.760 5.850 1,322 +0.10(+1.74%)
May 11, 2023 5.600 5.750 5.300 5.750 14,635 +0.45(+8.49%)
May 10, 2023 5.275 5.300 5.275 5.300 859 +0.17(+3.31%)
May 09, 2023 5.130 5.300 5.130 5.130 1,702 -0.15(-2.84%)
May 08, 2023 5.220 5.280 5.220 5.280 1,657 +0.06(+1.06%)
May 05, 2023 5.400 5.400 5.224 5.224 813 -0.03(-0.49%)
May 04, 2023 5.150 5.250 5.150 5.250 363 +0.05(+0.96%)
May 03, 2023 5.350 5.350 5.200 5.200 487 -0.10(-1.89%)
May 02, 2023 5.270 5.300 5.210 5.300 2,682 +0.08(+1.53%)
May 01, 2023 5.210 5.275 5.210 5.220 1,735 +0.03(+0.53%)
Apr 28, 2023 5.120 5.192 5.120 5.192 493 +0.05(+0.97%)
Apr 27, 2023 5.260 5.270 5.141 5.143 1,519 -0.16(-2.97%)
Apr 25, 2023 5.300 54 +0.09(+1.73%)
Apr 24, 2023 5.225 5.296 5.210 5.210 637 +0.05(+0.97%)
Apr 21, 2023 5.250 5.370 5.130 5.160 12,016 -0.15(-2.82%)
Apr 18, 2023 5.310 2,212 +0.05(+1.02%)
Apr 17, 2023 5.180 5.256 5.180 5.256 752 +0.08(+1.55%)
Apr 14, 2023 5.150 5.176 5.150 5.176 696 +0.08(+1.50%)
Apr 13, 2023 5.250 5.250 5.100 5.100 1,091 -0.18(-3.32%)
Apr 12, 2023 5.250 5.275 5.240 5.275 2,127 +0.03(+0.48%)
Apr 11, 2023 5.260 5.260 5.250 5.250 306 -0.05(-0.94%)
Apr 10, 2023 5.225 5.300 5.225 5.300 623 -0.11(-2.00%)
Apr 06, 2023 5.440 5.440 5.176 5.408 1,828 +0.14(+2.62%)
Apr 05, 2023 5.240 5.270 5.150 5.270 965 +0.00(+0.04%)
Apr 04, 2023 5.268 5.268 5.268 5.268 954 +0.21(+4.11%)
Apr 03, 2023 5.360 5.360 5.060 5.060 1,567 -0.34(-6.30%)
Mar 31, 2023 5.200 5.413 5.200 5.400 10,901 +0.05(+0.94%)
Mar 29, 2023 5.350 22 +0.25(+4.90%)
Mar 28, 2023 5.225 5.225 5.098 5.100 1,202 -0.30(-5.55%)
Mar 27, 2023 5.200 5.400 5.170 5.400 10,065 +0.11(+2.08%)
Mar 24, 2023 5.280 5.290 5.280 5.290 1,225 -0.06(-1.12%)
Mar 23, 2023 5.449 5.449 5.350 5.350 3,851 +0.03(+0.56%)
Mar 22, 2023 5.300 5.320 5.300 5.320 1,037 -0.03(-0.56%)
Mar 21, 2023 5.350 5.350 5.350 5.350 586 +0.04(+0.75%)
Mar 20, 2023 5.350 5.350 5.300 5.310 1,081 +0.10(+1.92%)
Mar 17, 2023 5.400 5.400 5.210 5.210 3,146 -0.29(-5.27%)
Mar 16, 2023 5.200 5.500 5.200 5.500 1,780 +0.45(+8.91%)
Mar 15, 2023 5.260 5.390 5.050 5.050 7,160 -0.21(-3.99%)
Mar 14, 2023 5.260 5.260 5.260 5.260 653 +0.12(+2.33%)
Mar 13, 2023 5.150 5.150 5.140 5.140 611 -0.02(-0.39%)
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.