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 29, 2018 7.760 7.760 7.760 0 -0.14(-1.77%)
Mar 28, 2018 7.596 7.900 7.560 7.900 9,922 +0.40(+5.33%)
Mar 27, 2018 7.591 7.591 7.401 7.500 1,069 +0.15(+2.04%)
Mar 26, 2018 7.455 7.455 7.350 7.350 664 -0.05(-0.69%)
Mar 23, 2018 7.440 7.440 7.401 7.401 450 -0.22(-2.87%)
Mar 22, 2018 7.750 7.890 7.550 7.620 5,552 -0.10(-1.30%)
Mar 21, 2018 7.630 7.795 7.600 7.720 11,241 +0.22(+2.93%)
Mar 20, 2018 7.700 7.700 7.450 7.500 10,558 -0.13(-1.75%)
Mar 19, 2018 7.520 7.634 7.520 7.634 1,226 +0.11(+1.51%)
Mar 16, 2018 7.420 7.750 7.412 7.520 6,290 -0.40(-5.05%)
Mar 14, 2018 7.920 7.920 7.920 19 +0.18(+2.33%)
Mar 13, 2018 7.700 7.740 7.452 7.740 4,927 +0.35(+4.76%)
Mar 12, 2018 7.500 7.732 7.388 7.388 8,421 -0.06(-0.83%)
Mar 09, 2018 7.450 7.450 7.380 7.450 2,046 +0.18(+2.48%)
Mar 07, 2018 7.270 7.270 7.270 38 -0.04(-0.55%)
Mar 06, 2018 7.310 7.310 7.310 7.310 421 -0.10(-1.35%)
Mar 05, 2018 7.408 7.900 7.408 7.410 10,360 +0.06(+0.82%)
Mar 02, 2018 7.280 7.534 7.280 7.350 1,836 -0.20(-2.67%)
Mar 01, 2018 7.617 7.617 7.550 7.551 4,147 +0.21(+2.88%)
Feb 28, 2018 7.871 7.871 7.340 7.340 820 -0.53(-6.73%)
Feb 27, 2018 7.870 7.870 7.870 7.870 369 +0.20(+2.61%)
Feb 26, 2018 7.670 7.670 7.670 7.670 188 -0.25(-3.18%)
Feb 23, 2018 7.350 7.922 7.350 7.922 2,726 +0.59(+8.08%)
Feb 21, 2018 7.330 7.330 7.330 85 +0.13(+1.81%)
Feb 20, 2018 7.180 7.700 7.150 7.200 12,779 -0.22(-3.03%)
Feb 16, 2018 7.425 7.425 7.425 0 -0.08(-1.00%)
Feb 15, 2018 7.682 7.682 7.500 7.500 796 +0.33(+4.60%)
Feb 13, 2018 7.170 7.170 7.170 16 -0.05(-0.65%)
Feb 12, 2018 7.250 7.250 7.217 7.217 6,142 +0.02(+0.23%)
Feb 09, 2018 7.150 7.430 7.150 7.200 2,892 -0.58(-7.46%)
Feb 07, 2018 7.780 7.780 7.780 4 +0.18(+2.38%)
Feb 06, 2018 7.500 7.600 7.500 7.600 548 +0.10(+1.33%)
Feb 05, 2018 7.150 7.500 7.150 7.500 4,395 +0.23(+3.22%)
Feb 02, 2018 7.511 7.570 7.266 7.266 2,180 -0.42(-5.44%)
Feb 01, 2018 7.750 7.750 7.500 7.684 1,515 +0.11(+1.51%)
Jan 31, 2018 7.746 7.746 7.500 7.570 5,072 -0.05(-0.66%)
Jan 26, 2018 7.620 7.620 7.620 18 -0.19(-2.37%)
Jan 25, 2018 7.650 7.805 7.647 7.805 2,734 +0.06(+0.71%)
Jan 24, 2018 7.587 7.750 7.587 7.750 4,198 +0.08(+0.98%)
Jan 23, 2018 7.870 7.870 7.650 7.675 3,082 -0.38(-4.66%)
Jan 19, 2018 8.050 8.050 8.050 86 +0.00(+0.00%)
Jan 18, 2018 7.930 8.050 7.930 8.050 3,408 +0.13(+1.58%)
Jan 17, 2018 8.400 8.400 7.890 7.925 2,740 -0.28(-3.36%)
Jan 16, 2018 8.410 8.410 8.410 8.200 9,534 -0.21(-2.50%)
Jan 12, 2018 8.410 8.410 8.410 0 +0.01(+0.06%)
Jan 11, 2018 8.200 8.410 8.200 8.405 1,388 +0.30(+3.70%)
Jan 10, 2018 7.970 8.105 7.891 8.105 4,504 +0.13(+1.69%)
Jan 09, 2018 8.000 8.430 7.915 7.970 2,428 -0.09(-1.12%)
Jan 08, 2018 8.055 8.430 8.055 8.060 1,261 -0.25(-3.01%)
Jan 05, 2018 8.020 8.310 8.020 8.310 1,222 -0.16(-1.93%)
Jan 03, 2018 8.474 8.474 8.474 7 +0.12(+1.48%)
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.