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 (%)
Mar 31, 2016 9.200 9.760 9.200 9.560 4,352 -0.08(-0.80%)
Mar 30, 2016 9.890 9.890 9.500 9.637 1,643 +0.28(+2.96%)
Mar 29, 2016 10.00 10.00 9.360 9.360 13,150 -0.94(-9.10%)
Mar 28, 2016 10.34 10.34 10.24 10.30 1,885 -0.04(-0.42%)
Mar 24, 2016 10.35 10.34 10.34 10.34 1,500 -0.44(-4.12%)
Mar 23, 2016 10.79 10.79 10.78 10.78 555 +0.52(+5.11%)
Mar 22, 2016 10.54 10.63 10.26 10.26 8,263 -0.64(-5.87%)
Mar 21, 2016 11.00 11.00 10.90 10.90 7,855 -0.28(-2.50%)
Mar 18, 2016 11.12 11.20 11.05 11.18 3,019 +0.20(+1.82%)
Mar 17, 2016 10.58 11.39 10.21 10.98 3,929 -0.64(-5.51%)
Mar 16, 2016 10.75 11.85 10.71 11.62 10,234 +1.02(+9.62%)
Mar 15, 2016 10.61 10.79 10.59 10.60 5,860 +0.13(+1.24%)
Mar 14, 2016 10.30 10.61 9.200 10.47 2,749 -0.03(-0.29%)
Mar 11, 2016 10.41 10.53 10.41 10.50 5,915 +0.01(+0.10%)
Mar 10, 2016 10.60 10.60 10.43 10.49 1,959 -0.22(-2.08%)
Mar 09, 2016 10.61 10.95 10.61 10.71 3,703 +0.11(+1.07%)
Mar 08, 2016 10.35 10.61 10.35 10.60 5,567 +0.08(+0.76%)
Mar 07, 2016 10.52 10.87 10.52 10.52 8,546 +0.00(+0.00%)
Mar 04, 2016 10.57 10.71 10.40 10.52 8,038 -0.20(-1.82%)
Mar 03, 2016 10.51 10.71 10.51 10.71 1,335 +0.08(+0.80%)
Mar 02, 2016 10.66 10.80 10.53 10.63 1,822 +0.14(+1.33%)
Mar 01, 2016 10.50 10.50 10.30 10.49 6,658 +0.19(+1.84%)
Feb 29, 2016 9.900 10.39 9.900 10.30 8,968 +0.67(+6.96%)
Feb 26, 2016 9.500 9.960 9.500 9.630 5,039 -0.15(-1.53%)
Feb 25, 2016 9.700 10.10 9.620 9.780 8,296 -0.07(-0.71%)
Feb 24, 2016 9.600 9.850 9.500 9.850 7,685 +0.07(+0.72%)
Feb 23, 2016 9.460 9.979 9.150 9.780 16,636 +0.04(+0.36%)
Feb 22, 2016 9.400 9.940 9.400 9.745 10,233 +0.26(+2.69%)
Feb 19, 2016 9.420 9.489 9.330 9.489 4,015 +0.23(+2.47%)
Feb 18, 2016 9.140 9.260 9.131 9.260 8,962 +0.12(+1.31%)
Feb 17, 2016 9.060 9.150 9.014 9.140 5,619 +0.12(+1.33%)
Feb 16, 2016 8.980 9.050 8.900 9.020 12,145 +0.48(+5.62%)
Feb 12, 2016 8.720 8.540 8.540 8.540 48,300 +0.27(+3.27%)
Feb 11, 2016 8.440 8.520 8.270 8.270 3,171 -0.12(-1.43%)
Feb 10, 2016 8.600 8.630 8.290 8.390 3,271 -0.06(-0.71%)
Feb 09, 2016 8.420 8.600 8.100 8.450 7,007 -0.06(-0.71%)
Feb 08, 2016 8.530 8.530 8.510 8.510 1,500 +0.00(+0.00%)
Feb 05, 2016 8.670 8.670 8.510 8.510 1,951 -0.06(-0.67%)
Feb 04, 2016 8.494 8.680 8.480 8.567 4,619 +0.12(+1.39%)
Feb 03, 2016 8.311 8.450 8.260 8.450 6,441 +0.08(+0.96%)
Feb 02, 2016 8.380 8.490 8.270 8.370 1,710 -0.07(-0.83%)
Feb 01, 2016 8.670 8.670 8.300 8.440 2,827 +0.03(+0.36%)
Jan 29, 2016 8.710 8.870 8.410 8.410 6,572 -0.14(-1.64%)
Jan 28, 2016 8.760 8.852 8.400 8.550 11,937 +0.20(+2.40%)
Jan 27, 2016 8.390 8.880 8.350 8.350 8,238 -0.06(-0.71%)
Jan 26, 2016 8.180 8.700 8.180 8.410 13,719 +0.32(+3.96%)
Jan 25, 2016 8.350 8.350 7.900 8.090 12,275 -0.26(-3.11%)
Jan 22, 2016 8.740 8.863 8.220 8.350 19,432 -0.15(-1.76%)
Jan 21, 2016 8.000 8.739 7.900 8.500 14,246 +0.37(+4.55%)
Jan 20, 2016 8.300 8.350 7.610 8.130 19,921 +0.33(+4.23%)
Jan 19, 2016 8.400 8.470 7.800 7.800 7,593 -0.17(-2.13%)
Jan 15, 2016 8.600 7.970 7.970 7.970 16,000 -0.31(-3.74%)
Jan 14, 2016 8.040 8.450 8.000 8.280 8,209 +0.26(+3.24%)
Jan 13, 2016 8.740 8.740 8.000 8.020 9,257 -0.28(-3.37%)
Jan 12, 2016 8.500 8.500 8.300 8.300 4,675 -0.16(-1.89%)
Jan 11, 2016 8.570 8.590 8.410 8.460 8,872 +0.03(+0.36%)
Jan 08, 2016 8.230 8.560 8.000 8.430 4,876 -0.09(-1.06%)
Jan 07, 2016 8.420 8.750 8.290 8.520 9,090 +0.52(+6.50%)
Jan 06, 2016 8.000 8.280 8.000 8.000 6,135 -0.20(-2.44%)
Jan 05, 2016 8.550 8.590 8.180 8.200 9,034 -0.33(-3.87%)
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.