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 6.528 6.528 6.242 6.242 8,289 -0.03(-0.46%)
Feb 25, 2021 6.404 6.566 6.271 6.271 4,519 -0.24(-3.66%)
Feb 24, 2021 6.480 6.557 6.312 6.509 6,680 +0.23(+3.64%)
Feb 23, 2021 6.490 6.614 6.266 6.280 9,763 -0.30(-4.63%)
Feb 22, 2021 6.461 6.728 6.410 6.585 14,552 +0.34(+5.50%)
Feb 19, 2021 6.195 6.423 6.175 6.242 9,968 +0.26(+4.30%)
Feb 18, 2021 6.195 6.433 5.985 5.985 6,261 -0.13(-2.18%)
Feb 17, 2021 5.974 6.118 5.966 6.118 2,773 +0.06(+0.94%)
Feb 16, 2021 5.909 6.185 5.894 6.061 6,996 +0.21(+3.58%)
Feb 12, 2021 5.909 5.956 5.785 5.851 7,869 -0.23(-3.76%)
Feb 11, 2021 6.061 6.248 6.052 6.080 13,043 -0.09(-1.39%)
Feb 10, 2021 6.623 6.623 6.052 6.166 25,240 -0.53(-7.97%)
Feb 09, 2021 5.861 7.100 5.861 6.700 185,815 +0.71(+11.76%)
Feb 08, 2021 5.947 5.994 5.785 5.994 12,923 -0.05(-0.87%)
Feb 05, 2021 6.118 6.375 5.918 6.047 16,474 -0.26(-4.15%)
Feb 04, 2021 6.356 6.414 5.737 6.309 80,557 +0.23(+3.76%)
Feb 03, 2021 6.290 6.352 5.718 6.080 27,369 +0.08(+1.27%)
Feb 02, 2021 5.842 6.004 5.670 6.004 69,822 +0.35(+6.24%)
Feb 01, 2021 5.585 5.832 5.575 5.651 10,862 +0.04(+0.68%)
Jan 29, 2021 5.613 5.956 5.613 5.613 23,084 -0.08(-1.41%)
Jan 28, 2021 5.750 5.967 5.613 5.693 14,314 +0.00(+0.07%)
Jan 27, 2021 6.461 6.461 5.651 5.689 27,886 -0.69(-10.76%)
Jan 26, 2021 5.766 6.385 5.613 6.376 98,350 +0.73(+13.01%)
Jan 25, 2021 5.842 5.947 5.623 5.642 10,035 +0.02(+0.34%)
Jan 22, 2021 5.728 5.823 5.547 5.623 13,850 -0.35(-5.90%)
Jan 21, 2021 5.909 5.975 5.728 5.975 5,579 +0.23(+3.98%)
Jan 20, 2021 5.756 5.909 5.747 5.747 757 -0.10(-1.63%)
Jan 19, 2021 5.851 6.062 5.728 5.842 26,863 -0.36(-5.84%)
Jan 15, 2021 6.118 6.204 6.118 6.204 1,573 +0.18(+3.01%)
Jan 14, 2021 6.004 6.242 5.994 6.023 10,163 +0.03(+0.48%)
Jan 13, 2021 5.880 6.052 5.871 5.994 3,543 -0.29(-4.55%)
Jan 12, 2021 6.242 6.280 5.867 6.280 1,469 -0.03(-0.47%)
Jan 11, 2021 5.994 6.310 5.718 6.310 21,577 +0.23(+3.78%)
Jan 08, 2021 6.185 6.195 6.046 6.080 4,302 -0.16(-2.60%)
Jan 07, 2021 5.832 6.404 5.756 6.242 18,917 +0.30(+5.14%)
Jan 06, 2021 5.737 6.099 5.489 5.937 25,226 +0.01(+0.16%)
Jan 05, 2021 5.537 6.169 5.518 5.928 19,776 +0.32(+5.78%)
Jan 04, 2021 5.689 5.690 5.346 5.604 29,631 -0.16(-2.81%)
Dec 31, 2020 5.766 5.766 5.766 1,424 +0.98(+20.52%)
Dec 30, 2020 4.946 5.072 4.767 4.784 1,424 +0.06(+1.31%)
Dec 29, 2020 5.051 5.051 4.689 4.722 11,195 -0.23(-4.56%)
Dec 28, 2020 4.670 5.051 4.670 4.948 15,705 +0.18(+3.83%)
Dec 24, 2020 4.489 4.765 4.489 4.765 15,110 +0.06(+1.21%)
Dec 23, 2020 4.708 4.708 4.708 4.708 431 +0.00(+0.00%)
Dec 22, 2020 4.708 4.708 4.708 4.708 546 -0.02(-0.51%)
Dec 21, 2020 4.765 4.841 4.732 4.732 4,739 +0.06(+1.33%)
Dec 18, 2020 4.803 4.841 4.536 4.670 9,338 -0.11(-2.39%)
Dec 17, 2020 4.536 4.850 4.536 4.784 6,659 +0.19(+4.15%)
Dec 16, 2020 4.670 4.670 4.593 4.593 673 -0.20(-4.17%)
Dec 15, 2020 4.875 4.875 4.794 4.794 2,597 +0.01(+0.20%)
Dec 14, 2020 4.741 4.992 4.741 4.784 7,718 -0.04(-0.91%)
Dec 11, 2020 5.127 5.127 4.766 4.828 4,616 -0.08(-1.64%)
Dec 10, 2020 4.784 4.946 4.649 4.908 3,495 +0.07(+1.39%)
Dec 09, 2020 4.794 5.127 4.641 4.841 30,955 +0.05(+0.98%)
Dec 08, 2020 4.654 4.794 4.651 4.794 4,556 +0.07(+1.43%)
Dec 07, 2020 5.026 5.026 4.632 4.727 6,388 -0.18(-3.69%)
Dec 04, 2020 4.689 4.918 4.593 4.908 11,227 -0.08(-1.53%)
Dec 03, 2020 4.632 4.984 4.632 4.984 10,350 -0.02(-0.42%)
Dec 02, 2020 5.005 5.005 5.005 302 +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.