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 (%)
May 29, 2009 1.400 1.400 1.292 1.292 1,900 -0.11(-7.71%)
May 28, 2009 1.360 1.400 1.360 1.400 261 -0.05(-3.45%)
May 27, 2009 1.400 1.450 1.400 1.450 1,451 +0.05(+3.58%)
May 21, 2009 1.400 1.400 1.400 1.400 100 -0.00(-0.01%)
May 13, 2009 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 12, 2009 1.440 1.440 1.400 1.400 430 -0.04(-2.78%)
May 11, 2009 1.400 1.440 1.400 1.440 772 +0.04(+2.86%)
May 05, 2009 1.400 1.400 1.400 1.400 0 +0.17(+13.83%)
May 04, 2009 1.000 1.230 1.000 1.230 1,178 +0.22(+21.76%)
May 01, 2009 1.030 1.030 1.010 1.010 310 -0.04(-3.80%)
Apr 30, 2009 0.9000 1.200 0.9000 1.050 2,004 -0.01(-0.94%)
Apr 29, 2009 0.8610 1.100 0.8610 1.060 9,100 -0.04(-3.64%)
Apr 28, 2009 1.240 1.240 1.100 1.100 415 -0.15(-12.01%)
Apr 24, 2009 1.250 1.250 1.250 1.250 0 -0.15(-10.71%)
Apr 23, 2009 1.250 1.400 1.250 1.400 1,441 +0.16(+12.90%)
Apr 22, 2009 1.240 1.240 1.240 1.240 638 -0.01(-0.80%)
Apr 21, 2009 1.250 1.250 1.250 1.250 477 +0.05(+4.17%)
Apr 20, 2009 0.9500 1.250 0.9500 1.200 6,600 +0.25(+26.32%)
Apr 16, 2009 1.100 1.200 0.9500 0.9500 2,167 -0.05(-5.00%)
Apr 15, 2009 1.000 1.000 1.000 1.000 2,305 +0.00(+0.00%)
Apr 14, 2009 1.000 1.000 1.000 1.000 395 +0.05(+5.26%)
Apr 13, 2009 0.9500 0.9500 0.9500 0.9500 361 +0.00(+0.00%)
Apr 09, 2009 0.9978 0.9978 0.9500 0.9500 300 -0.01(-0.94%)
Apr 06, 2009 0.9700 0.9700 0.9500 0.9590 1,450 -0.12(-11.20%)
Apr 02, 2009 1.050 1.080 1.080 1.080 1,900 +0.03(+2.86%)
Apr 01, 2009 1.000 1.050 1.000 1.050 900 +0.01(+0.97%)
Mar 31, 2009 1.010 1.040 1.000 1.040 1,326 -0.04(-3.71%)
Mar 30, 2009 1.080 1.080 1.060 1.080 1,776 +0.06(+5.88%)
Mar 26, 2009 1.080 1.080 0.8500 1.020 15,320 -0.07(-6.25%)
Mar 25, 2009 0.8000 1.090 0.8000 1.088 3,263 +0.38(+53.24%)
Mar 24, 2009 0.9000 0.9000 0.7100 0.7100 2,600 -0.19(-21.11%)
Mar 23, 2009 0.9000 0.9000 0.9000 0.9000 400 +0.10(+12.50%)
Mar 20, 2009 0.8000 0.8000 0.8000 0.8000 123 -0.01(-1.05%)
Mar 19, 2009 0.8085 0.8085 0.8085 0.8085 100 +0.01(+1.06%)
Mar 18, 2009 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Mar 17, 2009 0.8100 0.8100 0.8000 0.8000 400 -0.01(-0.89%)
Mar 16, 2009 0.8500 0.8500 0.8072 0.8072 750 -0.11(-12.27%)
Mar 13, 2009 0.9200 0.9201 0.9200 0.9201 1,900 +0.05(+5.76%)
Mar 12, 2009 0.8700 0.8700 0.8700 0.8700 100 +0.02(+2.35%)
Mar 11, 2009 0.8500 0.8500 0.8500 0.8500 285 +0.05(+5.66%)
Mar 10, 2009 0.9100 0.9100 0.8000 0.8045 500 -0.19(-18.74%)
Mar 09, 2009 0.9900 0.9900 0.9900 0.9900 435 -0.01(-1.00%)
Mar 06, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 05, 2009 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Mar 04, 2009 1.000 1.000 1.000 1.000 150 +0.09(+9.89%)
Mar 02, 2009 1.000 1.000 0.9100 0.9100 1,000 -0.14(-13.33%)
Feb 27, 2009 1.030 1.050 1.030 1.050 1,000 +0.05(+5.00%)
Feb 26, 2009 1.050 1.050 1.000 1.000 1,160 -0.03(-2.72%)
Feb 25, 2009 1.030 1.028 1.028 1.028 0 +0.00(+0.00%)
Feb 24, 2009 1.050 1.055 1.000 1.028 1,950 +0.01(+0.78%)
Feb 23, 2009 1.020 1.020 1.020 1.020 1,254 -0.08(-7.27%)
Feb 20, 2009 1.080 1.100 1.050 1.100 1,843 +0.03(+2.80%)
Feb 18, 2009 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Feb 17, 2009 1.070 1.070 1.070 1.070 100 +0.02(+1.90%)
Feb 13, 2009 1.080 1.080 1.050 1.050 400 -0.10(-8.70%)
Feb 12, 2009 1.150 1.150 1.150 1.150 11,500 +0.02(+1.77%)
Feb 11, 2009 1.150 1.150 1.130 1.130 3,000 -0.02(-1.74%)
Feb 10, 2009 1.200 1.200 1.150 1.150 27,580 +0.00(+0.00%)
Feb 09, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 06, 2009 1.150 1.150 1.150 1.150 10,500 -0.10(-8.00%)
Feb 05, 2009 1.250 1.250 1.250 1.250 3,500 +0.10(+8.70%)
Feb 03, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 02, 2009 1.160 1.280 1.150 1.150 35,983 -0.15(-11.54%)
Jan 30, 2009 1.290 1.300 1.290 1.300 300 +0.14(+12.07%)
Jan 29, 2009 1.200 1.200 1.160 1.160 400 -0.04(-3.33%)
Jan 28, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 27, 2009 1.200 1.200 1.200 1.200 500 -0.02(-1.64%)
Jan 26, 2009 1.220 1.220 1.210 1.220 400 +0.00(+0.00%)
Jan 23, 2009 1.200 1.360 1.200 1.220 1,200 -0.08(-6.15%)
Jan 22, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 21, 2009 1.300 1.300 1.300 1.300 900 -0.02(-1.51%)
Jan 20, 2009 1.200 1.320 1.200 1.320 300 +0.02(+1.53%)
Jan 13, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 12, 2009 1.210 1.360 1.207 1.300 1,066 +0.12(+9.91%)
Jan 08, 2009 1.180 1.183 1.183 1.183 1,300 -0.19(-13.66%)
Jan 07, 2009 1.370 1.370 1.370 1.370 186 +0.07(+5.38%)
Jan 06, 2009 1.370 1.370 1.300 1.300 1,507 +0.23(+21.95%)
Jan 05, 2009 1.200 1.238 1.066 1.066 2,003 -0.33(-23.86%)
Jan 02, 2009 1.250 1.400 1.180 1.400 1,400 +0.20(+16.67%)
Dec 31, 2008 1.090 1.200 1.090 1.200 0 +0.10(+9.09%)
Dec 30, 2008 1.100 1.100 1.100 1.100 900 -0.05(-4.01%)
Dec 29, 2008 1.154 1.154 1.146 1.146 600 -0.01(-1.21%)
Dec 26, 2008 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 24, 2008 1.300 1.300 1.160 1.160 3,301 +0.06(+5.45%)
Dec 23, 2008 1.110 1.110 1.100 1.100 200 -0.01(-1.08%)
Dec 22, 2008 1.200 1.200 1.100 1.112 1,999 +0.01(+1.09%)
Dec 19, 2008 1.100 1.100 1.100 1.100 616 -0.71(-39.23%)
Dec 18, 2008 1.200 1.840 0.9200 1.810 16,700 +0.61(+50.83%)
Dec 17, 2008 1.000 1.440 1.000 1.200 5,200 +0.27(+29.03%)
Dec 16, 2008 0.9300 0.9300 0.9200 0.9300 900 -0.09(-8.82%)
Dec 15, 2008 0.9800 1.020 0.9100 1.020 2,132 +0.00(+0.00%)
Dec 12, 2008 1.020 1.020 1.020 1.020 1,870 -0.04(-3.76%)
Dec 11, 2008 1.060 1.060 1.060 1.060 2,500 +0.01(+0.94%)
Dec 10, 2008 1.050 1.050 1.050 1.050 100 -0.15(-12.50%)
Dec 09, 2008 1.050 1.200 1.020 1.200 1,100 +0.02(+1.69%)
Dec 08, 2008 1.510 1.510 1.050 1.180 1,200 -0.33(-21.85%)
Dec 05, 2008 1.930 1.940 1.510 1.510 2,202 -0.43(-22.16%)
Dec 04, 2008 1.100 1.980 0.9300 1.940 5,274 +1.09(+128.24%)
Dec 03, 2008 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Dec 02, 2008 0.8500 0.8500 0.8500 0.8500 475 -0.05(-5.56%)
Dec 01, 2008 0.8500 0.9100 0.8500 0.9000 1,575 -0.05(-5.26%)
Nov 28, 2008 0.8500 0.9500 0.8500 0.9500 800 +0.05(+5.56%)
Nov 26, 2008 1.100 1.100 0.9000 0.9000 3,985 +0.05(+5.88%)
Nov 25, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 24, 2008 0.8500 0.8500 0.8500 0.8500 800 +0.00(+0.00%)
Nov 21, 2008 0.8000 0.8500 0.8000 0.8500 2,360 +0.00(+0.00%)
Nov 20, 2008 0.8500 0.9000 0.8500 0.8500 2,255 -0.15(-15.00%)
Nov 19, 2008 1.250 1.250 1.000 1.000 3,789 -0.25(-20.00%)
Nov 18, 2008 1.500 1.500 1.250 1.250 1,604 +0.05(+4.17%)
Nov 17, 2008 1.200 1.260 1.200 1.200 3,700 -0.35(-22.58%)
Nov 14, 2008 1.610 1.610 1.550 1.550 3,646 -0.06(-3.73%)
Nov 13, 2008 1.650 1.650 1.610 1.610 3,900 -0.04(-2.42%)
Nov 12, 2008 1.610 1.650 1.610 1.650 1,700 +0.04(+2.48%)
Nov 11, 2008 1.610 1.610 1.610 1.610 1,163 +0.00(+0.01%)
Nov 10, 2008 1.610 1.610 1.610 1.610 934 +0.00(+0.00%)
Nov 07, 2008 1.610 1.610 1.610 1.610 800 -0.37(-18.69%)
Nov 06, 2008 1.950 1.980 1.950 1.980 866 +0.03(+1.54%)
Nov 05, 2008 1.534 1.980 1.534 1.950 450 +0.45(+30.00%)
Nov 04, 2008 1.500 1.500 1.500 1.500 500 +0.12(+8.70%)
Nov 03, 2008 1.380 1.380 1.380 1.380 500 +0.00(+0.00%)
Oct 31, 2008 1.380 1.380 1.380 1.380 350 +0.09(+7.23%)
Oct 30, 2008 1.490 1.490 1.170 1.287 2,858 -0.21(-14.20%)
Oct 29, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 28, 2008 1.500 1.500 1.500 1.500 2,100 -0.07(-4.45%)
Oct 27, 2008 1.430 1.570 1.430 1.570 600 -0.23(-12.78%)
Oct 24, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 23, 2008 1.060 2.050 1.060 1.800 4,154 -0.11(-5.86%)
Oct 22, 2008 2.240 2.240 1.810 1.912 950 +0.10(+5.64%)
Oct 21, 2008 1.810 1.810 1.810 1.810 100 +0.00(+0.00%)
Oct 20, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Oct 17, 2008 1.940 1.940 1.540 1.810 1,650 -0.11(-5.73%)
Oct 16, 2008 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Oct 15, 2008 1.800 1.960 1.550 1.920 1,800 -0.66(-25.58%)
Oct 14, 2008 2.580 2.580 2.580 2.580 200 +0.70(+37.23%)
Oct 13, 2008 1.634 2.340 1.634 1.880 4,300 +0.36(+23.68%)
Oct 10, 2008 2.140 2.140 1.520 1.520 8,969 -0.53(-25.85%)
Oct 09, 2008 2.050 2.050 2.050 2.050 100 +0.02(+0.99%)
Oct 08, 2008 2.030 2.030 2.030 2.030 3,700 +0.00(+0.00%)
Oct 07, 2008 2.050 2.050 2.030 2.030 2,744 -0.02(-0.98%)
Oct 06, 2008 2.060 2.100 2.050 2.050 1,600 -0.20(-8.97%)
Oct 03, 2008 2.252 2.252 2.252 2.252 245 -0.15(-6.17%)
Oct 02, 2008 2.900 3.000 2.080 2.400 8,027 +0.29(+13.74%)
Oct 01, 2008 2.690 2.770 2.020 2.110 12,518 -0.14(-6.22%)
Sep 30, 2008 2.290 2.290 2.134 2.250 2,452 +0.19(+9.22%)
Sep 29, 2008 2.410 2.415 2.060 2.060 3,300 -0.37(-15.37%)
Sep 26, 2008 2.440 2.440 2.434 2.434 2,104 -0.22(-8.15%)
Sep 25, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 24, 2008 2.650 2.650 2.650 2.650 300 +0.00(+0.18%)
Sep 23, 2008 2.645 2.645 2.645 2.645 0 +0.00(+0.00%)
Sep 22, 2008 2.410 2.645 2.410 2.645 3,769 +0.25(+10.21%)
Sep 19, 2008 2.400 2.710 2.400 2.400 13,230 +0.00(+0.00%)
Sep 18, 2008 2.400 2.400 2.400 2.400 400 -0.00(-0.00%)
Sep 17, 2008 2.400 2.400 2.400 2.400 305 -0.23(-8.74%)
Sep 16, 2008 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Sep 15, 2008 2.620 2.650 2.620 2.630 4,700 +0.03(+1.15%)
Sep 12, 2008 2.600 2.600 2.600 2.600 430 +0.08(+3.26%)
Sep 10, 2008 2.520 2.518 2.518 2.518 0 +0.00(+0.00%)
Sep 09, 2008 2.500 2.518 2.500 2.518 1,400 +0.02(+0.72%)
Sep 08, 2008 2.500 2.500 2.500 2.500 294 -0.13(-4.94%)
Sep 05, 2008 2.650 2.650 2.630 2.630 1,248 -0.07(-2.59%)
Sep 04, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 03, 2008 2.640 2.700 2.640 2.700 710 +0.26(+10.66%)
Sep 02, 2008 2.440 2.440 2.440 2.440 200 +0.00(+0.00%)
Aug 29, 2008 2.440 2.440 2.440 2.440 2,000 -0.06(-2.40%)
Aug 27, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 26, 2008 2.430 2.560 2.430 2.500 37,604 +0.08(+3.30%)
Aug 25, 2008 2.420 2.420 2.420 2.420 500 -0.06(-2.42%)
Aug 22, 2008 2.480 2.480 2.480 2.480 9,000 -0.10(-3.88%)
Aug 21, 2008 2.580 2.590 2.580 2.580 11,500 +0.04(+1.57%)
Aug 20, 2008 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Aug 19, 2008 2.540 2.540 2.540 2.540 130 -0.01(-0.39%)
Aug 18, 2008 2.530 2.683 2.530 2.550 2,882 +0.04(+1.59%)
Aug 15, 2008 2.500 2.510 2.500 2.510 1,700 +0.01(+0.40%)
Aug 14, 2008 2.770 2.770 2.500 2.500 10,400 -0.27(-9.75%)
Aug 13, 2008 2.770 2.770 2.770 2.770 200 +0.23(+8.88%)
Aug 12, 2008 2.400 2.800 2.400 2.544 3,691 +0.14(+6.00%)
Aug 11, 2008 2.070 2.400 2.070 2.400 1,100 +0.33(+15.94%)
Aug 08, 2008 2.450 2.500 2.070 2.070 15,865 -0.38(-15.51%)
Aug 07, 2008 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 06, 2008 2.500 2.500 2.450 2.450 18,890 +0.04(+1.66%)
Aug 05, 2008 2.700 2.802 2.260 2.410 77,712 -0.22(-8.37%)
Aug 04, 2008 3.000 3.000 2.630 2.630 2,722 -0.39(-12.91%)
Aug 01, 2008 3.020 3.020 3.020 3.020 986 +0.00(+0.00%)
Jul 31, 2008 3.020 3.020 3.020 3.020 200 +0.00(+0.00%)
Jul 30, 2008 3.080 3.080 3.020 3.020 435 -0.06(-1.95%)
Jul 29, 2008 3.080 3.288 3.080 3.080 2,542 -0.03(-0.96%)
Jul 28, 2008 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Jul 25, 2008 3.110 3.120 3.110 3.110 500 +0.00(+0.00%)
Jul 24, 2008 3.250 3.250 3.100 3.110 700 -0.04(-1.27%)
Jul 23, 2008 3.150 3.150 3.150 3.150 904 +0.14(+4.65%)
Jul 22, 2008 3.150 3.150 3.010 3.010 200 +0.00(+0.00%)
Jul 21, 2008 3.130 3.160 3.010 3.010 621 -0.12(-3.83%)
Jul 18, 2008 3.290 3.290 3.130 3.130 520 +0.00(+0.00%)
Jul 17, 2008 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Jul 16, 2008 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Jul 15, 2008 3.350 3.350 2.830 3.130 1,705 -0.17(-5.15%)
Jul 14, 2008 3.300 3.300 3.300 3.300 420 -0.23(-6.57%)
Jul 11, 2008 3.480 3.740 3.480 3.532 2,160 -0.10(-2.81%)
Jul 10, 2008 3.634 3.634 3.634 3.634 0 +0.00(+0.00%)
Jul 09, 2008 3.634 3.634 3.634 3.634 250 +0.07(+2.08%)
Jul 08, 2008 3.560 3.560 3.560 3.560 1,500 -0.21(-5.57%)
Jul 07, 2008 3.900 3.900 3.770 3.770 2,021 -0.23(-5.75%)
Jul 04, 2008 4.000 4.080 4.000 4.000 1,455 +0.00(+0.00%)
Jul 03, 2008 4.000 4.080 4.000 4.000 1,455 -0.02(-0.50%)
Jul 02, 2008 4.020 4.020 4.020 4.020 540 -0.14(-3.37%)
Jul 01, 2008 4.000 4.190 4.000 4.160 1,700 +0.06(+1.46%)
Jun 30, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 27, 2008 4.100 4.198 4.100 4.100 2,350 -0.59(-12.58%)
Jun 26, 2008 4.680 4.690 4.680 4.690 980 +0.59(+14.39%)
Jun 25, 2008 4.110 4.110 4.100 4.100 300 -0.50(-10.87%)
Jun 24, 2008 4.190 4.600 4.050 4.600 10,444 +0.44(+10.57%)
Jun 23, 2008 4.500 4.500 4.160 4.160 1,377 -0.34(-7.56%)
Jun 20, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 19, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 18, 2008 4.500 4.500 4.500 4.500 353 +0.00(+0.00%)
Jun 17, 2008 4.510 4.510 4.500 4.500 995 -0.01(-0.22%)
Jun 16, 2008 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Jun 13, 2008 4.650 4.650 4.270 4.510 3,590 -0.14(-3.01%)
Jun 12, 2008 4.250 4.650 4.250 4.650 1,950 +0.09(+1.97%)
Jun 11, 2008 4.290 4.560 4.290 4.560 800 -0.13(-2.77%)
Jun 10, 2008 4.540 5.050 4.200 4.690 3,000 +0.51(+12.20%)
Jun 09, 2008 4.150 4.180 4.150 4.180 200 -0.27(-6.07%)
Jun 06, 2008 4.300 4.630 4.300 4.450 1,440 +0.27(+6.57%)
Jun 05, 2008 4.180 4.180 4.176 4.176 410 -0.29(-6.42%)
Jun 04, 2008 4.462 4.462 4.462 4.462 0 +0.00(+0.00%)
Jun 03, 2008 4.150 4.480 4.150 4.462 900 -0.02(-0.40%)
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.