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 26, 2021 6.536 6.536 6.250 6.250 8,278 -0.03(-0.46%)
Feb 25, 2021 6.412 6.575 6.279 6.279 4,513 -0.24(-3.66%)
Feb 24, 2021 6.489 6.565 6.320 6.517 6,672 +0.23(+3.64%)
Feb 23, 2021 6.498 6.622 6.274 6.288 9,751 -0.31(-4.63%)
Feb 22, 2021 6.470 6.737 6.418 6.594 14,534 +0.34(+5.50%)
Feb 19, 2021 6.203 6.432 6.183 6.250 9,955 +0.26(+4.30%)
Feb 18, 2021 6.203 6.441 5.993 5.993 6,253 -0.13(-2.18%)
Feb 17, 2021 5.982 6.126 5.974 6.126 2,769 +0.06(+0.94%)
Feb 16, 2021 5.916 6.193 5.902 6.069 6,987 +0.21(+3.58%)
Feb 12, 2021 5.916 5.964 5.792 5.859 7,859 -0.23(-3.76%)
Feb 11, 2021 6.069 6.257 6.059 6.088 13,027 -0.09(-1.39%)
Feb 10, 2021 6.632 6.632 6.059 6.174 25,207 -0.53(-7.97%)
Feb 09, 2021 5.869 7.109 5.869 6.708 185,577 +0.71(+11.76%)
Feb 08, 2021 5.954 6.002 5.792 6.002 12,906 -0.05(-0.87%)
Feb 05, 2021 6.126 6.383 5.926 6.055 16,453 -0.26(-4.15%)
Feb 04, 2021 6.365 6.422 5.744 6.317 80,454 +0.23(+3.76%)
Feb 03, 2021 6.298 6.360 5.725 6.088 27,334 +0.08(+1.27%)
Feb 02, 2021 5.849 6.012 5.678 6.012 69,732 +0.35(+6.24%)
Feb 01, 2021 5.592 5.840 5.582 5.659 10,848 +0.04(+0.68%)
Jan 29, 2021 5.620 5.964 5.620 5.620 23,055 -0.08(-1.41%)
Jan 28, 2021 5.758 5.975 5.620 5.701 14,296 +0.00(+0.07%)
Jan 27, 2021 6.470 6.470 5.659 5.697 27,850 -0.69(-10.76%)
Jan 26, 2021 5.773 6.393 5.620 6.384 98,224 +0.73(+13.01%)
Jan 25, 2021 5.849 5.954 5.630 5.649 10,022 +0.02(+0.34%)
Jan 22, 2021 5.735 5.830 5.554 5.630 13,833 -0.35(-5.90%)
Jan 21, 2021 5.916 5.983 5.735 5.983 5,572 +0.23(+3.98%)
Jan 20, 2021 5.764 5.916 5.754 5.754 756 -0.10(-1.63%)
Jan 19, 2021 5.859 6.070 5.735 5.849 26,828 -0.36(-5.84%)
Jan 15, 2021 6.126 6.212 6.126 6.212 1,571 +0.18(+3.01%)
Jan 14, 2021 6.012 6.250 6.002 6.031 10,150 +0.03(+0.48%)
Jan 13, 2021 5.888 6.059 5.878 6.002 3,538 -0.29(-4.55%)
Jan 12, 2021 6.250 6.288 5.874 6.288 1,467 -0.03(-0.47%)
Jan 11, 2021 6.002 6.318 5.725 6.318 21,550 +0.23(+3.78%)
Jan 08, 2021 6.193 6.203 6.054 6.088 4,296 -0.16(-2.60%)
Jan 07, 2021 5.840 6.412 5.764 6.250 18,893 +0.31(+5.14%)
Jan 06, 2021 5.744 6.107 5.496 5.945 25,194 +0.01(+0.16%)
Jan 05, 2021 5.544 6.177 5.525 5.935 19,750 +0.32(+5.78%)
Jan 04, 2021 5.697 5.697 5.353 5.611 29,593 -0.16(-2.81%)
Dec 31, 2020 5.773 5.773 5.773 1,423 +0.98(+20.52%)
Dec 30, 2020 4.952 5.079 4.773 4.790 1,423 +0.06(+1.31%)
Dec 29, 2020 5.057 5.057 4.695 4.728 11,180 -0.23(-4.56%)
Dec 28, 2020 4.676 5.057 4.676 4.954 15,684 +0.18(+3.83%)
Dec 24, 2020 4.494 4.771 4.494 4.771 15,090 +0.06(+1.21%)
Dec 23, 2020 4.714 4.714 4.714 4.714 430 +0.00(+0.00%)
Dec 22, 2020 4.714 4.714 4.714 4.714 545 -0.02(-0.51%)
Dec 21, 2020 4.771 4.848 4.738 4.738 4,733 +0.06(+1.33%)
Dec 18, 2020 4.809 4.848 4.542 4.676 9,326 -0.11(-2.39%)
Dec 17, 2020 4.542 4.856 4.542 4.790 6,651 +0.19(+4.15%)
Dec 16, 2020 4.676 4.676 4.599 4.599 672 -0.20(-4.17%)
Dec 15, 2020 4.881 4.881 4.800 4.800 2,593 +0.01(+0.20%)
Dec 14, 2020 4.747 4.999 4.747 4.790 7,708 -0.04(-0.91%)
Dec 11, 2020 5.134 5.134 4.772 4.834 4,611 -0.08(-1.64%)
Dec 10, 2020 4.790 4.952 4.655 4.915 3,490 +0.07(+1.39%)
Dec 09, 2020 4.800 5.134 4.647 4.848 30,915 +0.05(+0.98%)
Dec 08, 2020 4.660 4.801 4.657 4.801 4,550 +0.07(+1.43%)
Dec 07, 2020 5.032 5.032 4.638 4.733 6,379 -0.18(-3.69%)
Dec 04, 2020 4.695 4.924 4.599 4.914 11,213 -0.08(-1.53%)
Dec 03, 2020 4.638 4.991 4.638 4.991 10,337 -0.02(-0.42%)
Dec 02, 2020 5.012 5.012 5.012 301 +0.00(+0.00%)
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.