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 (%)
Feb 28, 2014 6.136 6.251 6.251 6.251 85 +0.10(+1.60%)
Feb 27, 2014 6.180 6.180 6.112 6.153 705 -0.03(-0.53%)
Feb 26, 2014 6.210 6.210 6.103 6.186 2,804 -0.15(-2.34%)
Feb 25, 2014 6.284 6.334 6.210 6.334 2,382 +0.12(+1.88%)
Feb 24, 2014 6.349 6.349 6.169 6.217 3,067 +0.05(+0.77%)
Feb 21, 2014 6.038 6.169 6.021 6.169 3,121 +0.00(+0.00%)
Feb 20, 2014 6.087 6.169 6.046 6.169 2,568 -0.00(-0.00%)
Feb 19, 2014 6.250 6.250 6.169 6.169 1,590 +0.06(+0.94%)
Feb 18, 2014 6.070 6.342 6.062 6.112 8,664 +0.04(+0.68%)
Feb 14, 2014 6.169 6.070 6.070 6.070 1,580 -0.10(-1.60%)
Feb 13, 2014 6.128 6.219 6.112 6.169 3,598 +0.13(+2.18%)
Feb 12, 2014 6.005 6.350 5.964 6.038 15,184 -0.02(-0.41%)
Feb 11, 2014 5.996 6.107 5.996 6.062 1,980 +0.09(+1.52%)
Feb 10, 2014 6.005 6.095 5.972 5.972 2,212 -0.12(-2.02%)
Feb 07, 2014 5.840 6.095 5.840 6.095 9,323 +0.25(+4.22%)
Feb 06, 2014 6.062 6.062 5.840 5.848 2,056 -0.12(-1.93%)
Feb 05, 2014 5.964 6.210 5.922 5.964 2,325 +0.04(+0.69%)
Feb 04, 2014 6.029 6.350 5.914 5.923 6,081 -0.05(-0.83%)
Feb 03, 2014 6.013 6.013 5.972 5.972 1,063 -0.02(-0.27%)
Jan 31, 2014 5.964 6.145 5.964 5.988 6,979 +0.09(+1.53%)
Jan 30, 2014 5.955 5.964 5.894 5.898 1,765 -0.02(-0.42%)
Jan 29, 2014 6.145 6.477 5.922 5.922 63,174 -0.25(-4.13%)
Jan 28, 2014 5.922 6.177 5.922 6.177 27,987 +0.28(+4.68%)
Jan 27, 2014 5.922 5.980 5.881 5.901 11,342 -0.06(-1.05%)
Jan 24, 2014 5.955 6.005 5.840 5.963 24,995 -0.00(-0.00%)
Jan 23, 2014 6.062 6.062 5.964 5.964 1,977 -0.08(-1.36%)
Jan 22, 2014 5.964 6.079 5.964 6.046 6,808 +0.09(+1.52%)
Jan 21, 2014 5.906 5.980 5.902 5.955 6,855 +0.11(+1.83%)
Jan 17, 2014 5.766 5.848 5.848 5.848 16,290 +0.04(+0.71%)
Jan 16, 2014 5.791 5.857 5.782 5.807 6,832 +0.01(+0.14%)
Jan 15, 2014 5.815 5.906 5.733 5.799 6,332 -0.15(-2.49%)
Jan 14, 2014 5.881 5.947 5.741 5.947 5,695 +0.07(+1.12%)
Jan 13, 2014 5.881 5.881 5.881 5.881 1,191 +0.12(+2.14%)
Jan 10, 2014 5.939 5.988 5.635 5.758 8,733 -0.23(-3.85%)
Jan 09, 2014 6.087 6.087 5.980 5.988 7,446 -0.13(-2.18%)
Jan 08, 2014 5.947 6.135 5.947 6.122 3,707 +0.22(+3.65%)
Jan 07, 2014 5.922 5.922 5.906 5.906 680 -0.00(-0.03%)
Jan 06, 2014 5.849 6.014 5.849 5.908 3,890 +0.06(+1.02%)
Jan 03, 2014 5.824 6.093 5.808 5.849 4,026 +0.02(+0.43%)
Jan 02, 2014 5.759 5.955 5.602 5.824 10,709 +0.08(+1.43%)
Dec 31, 2013 5.544 5.741 5.741 5.741 21,518 +0.24(+4.34%)
Dec 30, 2013 5.396 5.503 5.363 5.503 46,209 +0.04(+0.75%)
Dec 27, 2013 5.388 5.462 5.380 5.462 27,965 +0.07(+1.37%)
Dec 26, 2013 5.470 5.470 5.347 5.388 6,901 -0.09(-1.65%)
Dec 24, 2013 5.322 5.511 5.322 5.478 4,501 +0.15(+2.78%)
Dec 23, 2013 5.347 5.462 5.330 5.330 6,286 -0.03(-0.61%)
Dec 20, 2013 5.511 5.552 5.358 5.363 2,785 -0.16(-2.83%)
Dec 19, 2013 5.412 5.669 5.412 5.519 17,251 +0.11(+1.98%)
Dec 18, 2013 5.412 5.412 5.372 5.412 1,796 +0.05(+0.92%)
Dec 17, 2013 5.355 5.363 5.355 5.363 2,429 +0.02(+0.31%)
Dec 16, 2013 5.306 5.412 5.306 5.347 13,434 +0.04(+0.78%)
Dec 13, 2013 5.396 5.412 5.306 5.306 8,145 -0.08(-1.53%)
Dec 12, 2013 5.388 5.388 5.388 5.388 243 +0.07(+1.39%)
Dec 11, 2013 5.454 5.454 5.314 5.314 5,278 +0.01(+0.16%)
Dec 10, 2013 5.396 5.396 5.273 5.306 8,661 +0.16(+3.04%)
Dec 09, 2013 5.322 5.322 5.148 5.149 34,624 -0.21(-3.84%)
Dec 06, 2013 5.371 5.450 5.355 5.355 0 -0.07(-1.36%)
Dec 05, 2013 5.264 5.454 5.264 5.429 0 +0.16(+3.12%)
Dec 04, 2013 5.380 5.380 5.256 5.264 0 -0.08(-1.54%)
Dec 03, 2013 5.412 5.741 5.207 5.347 0 -0.13(-2.40%)
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.