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, 2014 8.300 8.350 8.210 8.210 3,398 -0.04(-0.48%)
Apr 28, 2014 8.380 8.250 8.250 8.250 82 +0.02(+0.24%)
Apr 25, 2014 8.326 8.380 8.230 8.230 2,976 -0.31(-3.63%)
Apr 24, 2014 8.400 8.650 8.250 8.540 29,481 +0.14(+1.67%)
Apr 23, 2014 8.300 8.600 8.260 8.400 15,270 +0.07(+0.84%)
Apr 22, 2014 8.370 8.400 8.307 8.330 7,026 -0.02(-0.24%)
Apr 21, 2014 8.200 8.390 8.200 8.350 17,197 +0.15(+1.83%)
Apr 17, 2014 8.200 8.200 8.200 8.200 400 +0.00(+0.01%)
Apr 16, 2014 8.199 8.199 8.199 8.199 596 +0.05(+0.60%)
Apr 15, 2014 8.270 8.270 8.150 8.150 3,100 -0.05(-0.61%)
Apr 14, 2014 8.030 8.380 8.030 8.200 3,594 +0.18(+2.24%)
Apr 11, 2014 8.030 8.047 8.020 8.020 4,000 -0.11(-1.35%)
Apr 10, 2014 8.300 8.300 8.100 8.130 2,910 -0.12(-1.45%)
Apr 09, 2014 8.020 8.550 7.820 8.250 16,957 +0.21(+2.61%)
Apr 08, 2014 7.930 8.040 7.810 8.040 8,029 +0.23(+2.94%)
Apr 07, 2014 7.850 8.049 7.810 7.810 1,017 -0.04(-0.51%)
Apr 04, 2014 8.000 8.012 7.850 7.850 5,596 -0.15(-1.88%)
Apr 03, 2014 8.000 8.050 7.810 8.000 11,345 +0.01(+0.13%)
Apr 02, 2014 7.830 7.990 7.830 7.990 1,933 +0.19(+2.43%)
Apr 01, 2014 7.793 7.800 7.793 7.800 1,486 +0.00(+0.00%)
Mar 31, 2014 7.710 7.800 7.710 7.800 4,248 +0.11(+1.43%)
Mar 28, 2014 7.665 7.870 7.665 7.690 877 +0.04(+0.52%)
Mar 27, 2014 7.650 7.650 7.650 7.650 1,101 +0.01(+0.14%)
Mar 26, 2014 7.850 8.000 7.470 7.640 925 -0.17(-2.18%)
Mar 25, 2014 7.800 8.150 7.590 7.810 33,900 +0.09(+1.13%)
Mar 24, 2014 7.630 7.723 7.610 7.723 12,213 -0.01(-0.10%)
Mar 21, 2014 7.430 7.730 7.350 7.730 15,451 +0.22(+2.93%)
Mar 20, 2014 7.350 7.750 7.350 7.510 23,266 +0.05(+0.67%)
Mar 19, 2014 7.320 7.570 7.320 7.460 5,320 -0.05(-0.67%)
Mar 18, 2014 7.320 7.700 7.320 7.510 27,687 +0.16(+2.17%)
Mar 17, 2014 7.351 7.351 7.351 7.351 609 +0.04(+0.56%)
Mar 14, 2014 7.420 7.470 7.310 7.310 3,630 -0.22(-2.92%)
Mar 13, 2014 7.430 7.600 7.420 7.530 4,202 +0.11(+1.48%)
Mar 12, 2014 7.550 7.550 7.420 7.420 4,311 -0.13(-1.72%)
Mar 11, 2014 7.490 7.550 7.410 7.550 7,524 +0.12(+1.62%)
Mar 10, 2014 7.410 7.500 7.410 7.430 7,900 +0.02(+0.27%)
Mar 07, 2014 7.460 7.480 7.410 7.410 743 -0.01(-0.15%)
Mar 06, 2014 7.530 7.530 7.410 7.421 3,009 -0.12(-1.57%)
Mar 05, 2014 7.460 7.540 7.430 7.540 9,002 +0.11(+1.48%)
Mar 04, 2014 7.600 7.601 7.430 7.430 3,590 -0.17(-2.24%)
Feb 28, 2014 7.460 7.600 7.600 7.600 70 +0.12(+1.60%)
Feb 27, 2014 7.513 7.513 7.430 7.480 580 -0.04(-0.53%)
Feb 26, 2014 7.550 7.550 7.420 7.520 2,307 -0.18(-2.34%)
Feb 25, 2014 7.640 7.700 7.550 7.700 1,960 +0.14(+1.88%)
Feb 24, 2014 7.718 7.718 7.500 7.558 2,523 +0.06(+0.77%)
Feb 21, 2014 7.340 7.500 7.320 7.500 2,568 +0.00(+0.00%)
Feb 20, 2014 7.400 7.500 7.350 7.500 2,113 -0.00(-0.00%)
Feb 19, 2014 7.598 7.598 7.500 7.500 1,308 +0.07(+0.94%)
Feb 18, 2014 7.380 7.710 7.370 7.430 7,127 +0.05(+0.68%)
Feb 14, 2014 7.500 7.380 7.380 7.380 1,300 -0.12(-1.60%)
Feb 13, 2014 7.450 7.560 7.430 7.500 2,960 +0.16(+2.18%)
Feb 12, 2014 7.300 7.720 7.251 7.340 12,490 -0.03(-0.41%)
Feb 11, 2014 7.290 7.425 7.290 7.370 1,629 +0.11(+1.52%)
Feb 10, 2014 7.300 7.410 7.260 7.260 1,820 -0.15(-2.02%)
Feb 07, 2014 7.100 7.410 7.100 7.410 7,669 +0.30(+4.22%)
Feb 06, 2014 7.370 7.370 7.100 7.110 1,692 -0.14(-1.93%)
Feb 05, 2014 7.250 7.550 7.200 7.250 1,913 +0.05(+0.69%)
Feb 04, 2014 7.330 7.720 7.190 7.200 5,002 -0.06(-0.83%)
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.