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 (%)
Apr 30, 2013 8.000 8.150 7.370 7.830 0 -0.20(-2.49%)
Apr 29, 2013 8.300 8.337 8.020 8.030 23,205 -0.44(-5.19%)
Apr 26, 2013 8.780 8.780 8.470 8.470 7,626 -0.21(-2.42%)
Apr 25, 2013 8.490 8.990 8.251 8.680 20,846 +0.18(+2.12%)
Apr 24, 2013 8.390 8.500 8.250 8.500 0 +0.21(+2.53%)
Apr 23, 2013 8.100 8.390 8.100 8.290 12,752 +0.20(+2.47%)
Apr 22, 2013 7.740 8.100 7.740 8.090 16,115 +0.46(+6.09%)
Apr 19, 2013 7.920 7.920 7.570 7.625 3,860 -0.14(-1.82%)
Apr 18, 2013 7.779 7.779 7.520 7.767 6,319 -0.00(-0.04%)
Apr 17, 2013 7.970 8.030 7.730 7.770 7,553 -0.23(-2.88%)
Apr 16, 2013 7.910 8.160 7.550 8.000 11,437 +0.26(+3.36%)
Apr 15, 2013 8.140 8.230 7.660 7.740 27,082 -0.36(-4.44%)
Apr 12, 2013 8.220 8.220 8.000 8.100 9,441 -0.11(-1.34%)
Apr 11, 2013 8.238 8.330 8.090 8.210 2,838 +0.01(+0.12%)
Apr 10, 2013 8.340 8.340 8.150 8.200 6,800 +0.00(+0.00%)
Apr 09, 2013 8.200 8.340 8.200 8.200 6,450 -0.01(-0.12%)
Apr 08, 2013 8.200 8.350 8.200 8.210 5,447 +0.16(+1.99%)
Apr 05, 2013 8.340 8.340 8.050 8.050 11,809 -0.24(-2.90%)
Apr 04, 2013 8.150 8.330 8.040 8.290 11,414 +0.25(+3.11%)
Apr 03, 2013 8.430 8.500 8.040 8.040 21,060 -0.33(-3.94%)
Apr 02, 2013 8.260 8.500 8.260 8.370 10,382 +0.14(+1.70%)
Apr 01, 2013 7.790 8.570 7.790 8.230 72,622 +0.47(+6.06%)
Mar 28, 2013 7.560 7.790 7.300 7.760 24,054 +0.30(+4.02%)
Mar 27, 2013 8.300 8.316 7.110 7.460 73,684 -0.91(-10.87%)
Mar 26, 2013 8.400 8.500 8.300 8.370 11,456 +0.11(+1.33%)
Mar 25, 2013 8.510 8.570 8.260 8.260 36,802 -0.41(-4.73%)
Mar 22, 2013 8.600 8.670 8.520 8.670 6,480 +0.01(+0.12%)
Mar 21, 2013 8.690 8.790 8.590 8.660 15,419 +0.11(+1.29%)
Mar 20, 2013 8.530 8.690 8.420 8.550 14,855 +0.25(+3.01%)
Mar 19, 2013 8.300 8.690 8.250 8.300 47,469 +0.05(+0.61%)
Mar 18, 2013 8.020 8.360 8.020 8.250 36,644 -0.04(-0.48%)
Mar 15, 2013 8.020 8.290 8.000 8.290 8,627 +0.12(+1.47%)
Mar 14, 2013 8.170 8.170 8.040 8.170 6,478 -0.01(-0.12%)
Mar 13, 2013 8.310 8.310 7.800 8.180 19,658 -0.11(-1.33%)
Mar 12, 2013 7.970 8.360 7.800 8.290 11,950 +0.35(+4.41%)
Mar 11, 2013 7.920 8.050 7.910 7.940 20,664 +0.02(+0.25%)
Mar 08, 2013 7.957 7.980 7.864 7.920 5,767 +0.09(+1.18%)
Mar 07, 2013 7.600 7.942 7.626 7.828 18,111 +0.25(+3.24%)
Mar 06, 2013 7.300 7.690 7.300 7.582 7,129 +0.32(+4.44%)
Mar 05, 2013 7.280 7.400 7.260 7.260 28,852 -0.14(-1.89%)
Mar 04, 2013 7.220 7.430 7.200 7.400 13,530 +0.19(+2.64%)
Mar 01, 2013 7.100 7.240 7.100 7.210 11,447 +0.08(+1.12%)
Feb 28, 2013 7.290 7.300 7.130 7.130 10,120 -0.17(-2.33%)
Feb 27, 2013 7.270 7.360 7.250 7.300 4,532 -0.06(-0.82%)
Feb 26, 2013 7.360 7.490 7.350 7.360 8,322 -0.03(-0.41%)
Feb 25, 2013 7.480 7.540 7.320 7.390 18,971 +0.04(+0.54%)
Feb 22, 2013 7.210 7.500 7.210 7.350 21,296 +0.14(+1.94%)
Feb 21, 2013 7.150 7.270 7.150 7.210 8,467 +0.06(+0.84%)
Feb 20, 2013 7.740 7.750 7.130 7.150 44,360 -0.60(-7.74%)
Feb 19, 2013 7.700 7.920 7.700 7.750 17,385 +0.05(+0.65%)
Feb 15, 2013 7.800 7.990 7.660 7.700 30,486 -0.38(-4.70%)
Feb 14, 2013 8.000 8.210 7.970 8.080 30,799 +0.22(+2.80%)
Feb 13, 2013 7.960 7.960 7.670 7.860 20,096 +0.28(+3.69%)
Feb 12, 2013 8.000 8.080 7.550 7.580 27,709 -0.42(-5.25%)
Feb 11, 2013 7.520 8.110 7.490 8.000 51,480 +0.53(+7.11%)
Feb 08, 2013 7.390 7.480 7.300 7.469 16,038 +0.10(+1.34%)
Feb 07, 2013 7.000 7.370 7.000 7.370 21,851 +0.37(+5.29%)
Feb 06, 2013 7.310 7.349 6.810 7.000 41,748 -0.35(-4.76%)
Feb 04, 2013 7.310 7.670 7.260 7.350 58,137 +0.09(+1.24%)
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.