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, 2017 6.143 6.143 6.082 6.123 3,813 +0.04(+0.63%)
Mar 30, 2017 6.144 6.232 6.066 6.084 12,497 +0.03(+0.47%)
Mar 29, 2017 5.924 6.144 5.924 6.056 1,848 +0.04(+0.58%)
Mar 28, 2017 6.082 6.196 6.021 6.021 7,913 -0.34(-5.38%)
Mar 27, 2017 6.565 6.565 6.038 6.363 15,906 -0.61(-8.81%)
Mar 24, 2017 7.022 7.022 6.978 6.978 432 -0.26(-3.64%)
Mar 23, 2017 7.241 7.241 7.241 7.241 150 -0.04(-0.60%)
Mar 22, 2017 7.285 7.285 7.285 7.285 845 +0.00(+0.00%)
Mar 21, 2017 7.285 7.285 7.285 7.285 1,161 +0.02(+0.24%)
Mar 20, 2017 7.381 7.381 7.259 7.267 4,150 -0.12(-1.66%)
Mar 17, 2017 7.411 7.416 7.390 7.390 1,322 -0.05(-0.71%)
Mar 16, 2017 7.454 7.454 7.443 7.443 2,124 +0.05(+0.71%)
Mar 15, 2017 7.416 7.425 7.390 7.390 1,343 -0.10(-1.29%)
Mar 14, 2017 7.436 7.487 7.436 7.487 330 +0.11(+1.43%)
Mar 10, 2017 7.381 7.381 7.381 39 -0.08(-1.08%)
Mar 09, 2017 7.417 7.462 7.416 7.462 3,081 +0.05(+0.62%)
Mar 08, 2017 7.418 7.418 7.416 7.416 2,360 -0.05(-0.72%)
Mar 07, 2017 7.474 7.478 7.470 7.470 3,314 -0.02(-0.21%)
Mar 06, 2017 7.381 7.539 7.381 7.486 2,735 -0.01(-0.12%)
Mar 03, 2017 7.495 7.495 7.495 7.495 2,749 +0.08(+1.06%)
Mar 02, 2017 7.495 7.495 7.416 7.416 1,364 -0.04(-0.47%)
Mar 01, 2017 7.452 7.452 7.452 7.452 676 +0.02(+0.24%)
Feb 28, 2017 7.416 7.434 7.416 7.434 11,884 -0.05(-0.70%)
Feb 27, 2017 7.487 7.487 7.416 7.487 1,665 +0.07(+0.95%)
Feb 24, 2017 7.416 7.475 7.373 7.416 3,392 -0.05(-0.61%)
Feb 23, 2017 7.548 7.548 7.462 7.462 2,661 +0.05(+0.61%)
Feb 21, 2017 7.417 7.417 7.417 12 +0.00(+0.00%)
Feb 17, 2017 7.416 7.416 7.416 0 -0.03(-0.46%)
Feb 08, 2017 7.451 7.451 7.451 194 +0.01(+0.09%)
Feb 07, 2017 7.566 7.566 7.355 7.444 2,792 -0.02(-0.22%)
Feb 06, 2017 7.329 7.469 7.329 7.460 5,954 +0.12(+1.67%)
Feb 03, 2017 7.452 7.452 7.338 7.338 1,257 -0.19(-2.56%)
Feb 02, 2017 7.671 7.671 7.329 7.531 5,750 -0.10(-1.26%)
Feb 01, 2017 7.627 7.627 7.627 7.627 409 +0.00(+0.02%)
Jan 31, 2017 7.539 7.627 7.522 7.625 2,567 +0.09(+1.13%)
Jan 30, 2017 7.518 7.540 7.518 7.540 9,229 +0.05(+0.69%)
Jan 27, 2017 7.496 7.496 7.443 7.488 1,205 -0.01(-0.07%)
Jan 26, 2017 7.505 7.540 7.493 7.493 3,688 +0.01(+0.09%)
Jan 25, 2017 7.505 7.505 7.418 7.487 7,801 -0.00(-0.01%)
Jan 24, 2017 7.401 7.488 7.401 7.488 1,136 +0.04(+0.52%)
Jan 23, 2017 7.452 7.496 7.420 7.449 4,071 +0.12(+1.61%)
Jan 20, 2017 7.330 7.330 7.330 7.330 322 -0.17(-2.21%)
Jan 19, 2017 7.496 7.496 7.496 7.496 731 +0.06(+0.82%)
Jan 18, 2017 7.461 7.461 7.435 7.435 1,289 -0.04(-0.47%)
Jan 17, 2017 7.357 7.488 7.357 7.470 7,529 +0.08(+1.14%)
Jan 13, 2017 7.386 7.386 7.386 0 -0.08(-1.01%)
Jan 12, 2017 7.461 7.461 7.461 7.461 370 -0.06(-0.82%)
Jan 11, 2017 7.365 7.540 7.365 7.523 6,437 +0.04(+0.49%)
Jan 10, 2017 7.486 7.486 7.486 7.486 1,260 +0.10(+1.40%)
Jan 09, 2017 7.330 7.383 7.330 7.383 539 +0.13(+1.77%)
Jan 06, 2017 7.254 7.254 7.254 7.254 1,229 +0.05(+0.64%)
Jan 05, 2017 7.374 7.374 7.208 7.208 1,956 -0.17(-2.36%)
Jan 04, 2017 7.389 7.522 7.200 7.383 36,009 +0.09(+1.20%)
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.