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 31, 2023 6.318 6.474 6.229 6.308 10,217 +0.04(+0.71%)
May 30, 2023 6.209 6.303 6.209 6.263 4,911 +0.13(+2.18%)
May 26, 2023 5.932 6.189 5.932 6.130 3,807 +0.17(+2.82%)
May 25, 2023 5.986 5.986 5.962 5.962 467 -0.08(-1.31%)
May 24, 2023 5.991 6.229 5.991 6.041 1,726 -0.05(-0.77%)
May 23, 2023 5.932 6.229 5.932 6.088 1,552 +0.11(+1.78%)
May 19, 2023 5.981 64 +0.03(+0.49%)
May 18, 2023 5.952 5.952 5.952 5.952 777 +0.06(+1.00%)
May 17, 2023 5.959 5.990 5.874 5.893 2,911 +0.12(+2.00%)
May 16, 2023 5.697 5.780 5.697 5.778 2,625 +0.04(+0.72%)
May 15, 2023 5.692 5.736 5.692 5.736 5,106 +0.00(+0.00%)
May 12, 2023 5.648 5.746 5.648 5.736 1,348 +0.10(+1.74%)
May 11, 2023 5.491 5.638 5.197 5.638 14,925 +0.44(+8.49%)
May 10, 2023 5.172 5.197 5.172 5.197 876 +0.17(+3.31%)
May 09, 2023 5.030 5.197 5.030 5.030 1,735 -0.15(-2.84%)
May 08, 2023 5.119 5.177 5.119 5.177 1,689 +0.05(+1.06%)
May 05, 2023 5.295 5.295 5.123 5.123 829 -0.03(-0.49%)
May 04, 2023 5.050 5.148 5.050 5.148 370 +0.05(+0.96%)
May 03, 2023 5.246 5.246 5.099 5.099 496 -0.10(-1.89%)
May 02, 2023 5.168 5.197 5.109 5.197 2,735 +0.08(+1.53%)
May 01, 2023 5.109 5.172 5.109 5.118 1,769 +0.03(+0.53%)
Apr 28, 2023 5.020 5.091 5.020 5.091 502 +0.05(+0.97%)
Apr 27, 2023 5.158 5.168 5.041 5.043 1,549 -0.15(-2.97%)
Apr 25, 2023 5.197 55 +0.09(+1.73%)
Apr 24, 2023 5.123 5.193 5.109 5.109 649 +0.05(+0.97%)
Apr 21, 2023 5.148 5.266 5.030 5.060 12,254 -0.15(-2.82%)
Apr 18, 2023 5.207 2,255 +0.05(+1.02%)
Apr 17, 2023 5.079 5.154 5.079 5.154 766 +0.08(+1.55%)
Apr 14, 2023 5.050 5.076 5.050 5.076 709 +0.07(+1.50%)
Apr 13, 2023 5.148 5.148 5.001 5.001 1,112 -0.17(-3.32%)
Apr 12, 2023 5.148 5.172 5.138 5.172 2,169 +0.02(+0.48%)
Apr 11, 2023 5.158 5.158 5.148 5.148 312 -0.05(-0.94%)
Apr 10, 2023 5.124 5.197 5.124 5.197 635 -0.11(-2.00%)
Apr 06, 2023 5.334 5.334 5.075 5.303 1,864 +0.14(+2.62%)
Apr 05, 2023 5.138 5.168 5.050 5.168 984 +0.00(+0.04%)
Apr 04, 2023 5.166 5.166 5.166 5.166 972 +0.20(+4.11%)
Apr 03, 2023 5.256 5.256 4.962 4.962 1,598 -0.33(-6.30%)
Mar 31, 2023 5.099 5.308 5.099 5.295 11,117 +0.10(+1.89%)
Mar 29, 2023 5.197 22 +0.24(+4.90%)
Mar 28, 2023 5.076 5.076 4.952 4.954 1,237 -0.29(-5.55%)
Mar 27, 2023 5.051 5.245 5.022 5.245 10,361 +0.11(+2.08%)
Mar 24, 2023 5.129 5.139 5.129 5.139 1,261 -0.06(-1.12%)
Mar 23, 2023 5.293 5.293 5.197 5.197 3,964 +0.03(+0.56%)
Mar 22, 2023 5.148 5.168 5.148 5.168 1,067 -0.03(-0.56%)
Mar 21, 2023 5.197 5.197 5.197 5.197 603 +0.04(+0.75%)
Mar 20, 2023 5.197 5.197 5.148 5.158 1,112 +0.10(+1.92%)
Mar 17, 2023 5.246 5.246 5.061 5.061 3,238 -0.28(-5.27%)
Mar 16, 2023 5.051 5.343 5.051 5.343 1,832 +0.44(+8.91%)
Mar 15, 2023 5.110 5.236 4.906 4.906 7,370 -0.20(-3.99%)
Mar 14, 2023 5.110 5.110 5.110 5.110 672 +0.12(+2.33%)
Mar 13, 2023 5.003 5.003 4.993 4.993 628 -0.02(-0.39%)
Mar 08, 2023 5.012 225 -0.14(-2.64%)
Feb 28, 2023 5.148 9 +0.05(+0.95%)
Feb 21, 2023 5.100 13 +0.02(+0.38%)
Feb 17, 2023 5.071 5.080 5.071 5.080 499 -0.07(-1.34%)
Feb 16, 2023 5.178 5.187 5.148 5.149 5,276 -0.24(-4.49%)
Feb 15, 2023 5.391 5.391 5.391 5.391 192 +0.00(+0.00%)
Feb 14, 2023 5.391 5.391 5.391 5.391 1,692 +0.19(+3.74%)
Feb 13, 2023 5.352 5.352 5.197 5.197 1,886 -0.15(-2.73%)
Feb 10, 2023 5.488 5.488 5.343 5.343 939 +0.09(+1.69%)
Feb 09, 2023 5.488 5.488 5.254 5.254 966 -0.08(-1.48%)
Feb 02, 2023 5.333 14 -0.16(-2.83%)
Jan 31, 2023 5.488 43 +0.20(+3.86%)
Jan 30, 2023 5.148 5.284 5.100 5.284 1,209 +0.14(+2.64%)
Jan 27, 2023 5.148 5.148 5.139 5.148 2,193 -0.00(-0.08%)
Jan 25, 2023 5.152 4 +0.00(+0.08%)
Jan 24, 2023 5.294 5.294 5.148 5.148 4,651 -0.14(-2.57%)
Jan 23, 2023 5.294 5.294 5.148 5.284 5,853 +0.16(+3.03%)
Jan 20, 2023 5.148 5.148 5.129 5.129 3,819 +0.13(+2.52%)
Jan 17, 2023 5.003 152 -0.10(-1.90%)
Jan 13, 2023 5.051 5.100 4.954 5.100 7,745 +0.16(+3.14%)
Jan 12, 2023 4.993 5.051 4.915 4.944 4,394 -0.18(-3.60%)
Jan 11, 2023 4.964 5.139 4.964 5.129 1,484 +0.18(+3.73%)
Jan 10, 2023 5.051 5.051 4.944 4.944 436 -0.09(-1.74%)
Jan 06, 2023 5.032 60 +0.05(+0.95%)
Jan 05, 2023 4.983 5.003 4.983 4.984 1,586 +0.03(+0.61%)
Jan 04, 2023 5.003 5.003 4.954 4.954 2,300 +0.02(+0.49%)
Jan 03, 2023 4.862 4.955 4.862 4.930 4,855 +0.02(+0.50%)
Dec 30, 2022 4.896 4.906 4.857 4.906 6,217 +0.01(+0.30%)
Dec 29, 2022 4.898 4.906 4.891 4.891 1,106 +0.10(+2.08%)
Dec 28, 2022 4.818 4.818 4.789 4.791 3,786 +0.03(+0.66%)
Dec 23, 2022 4.760 189 +0.00(+0.00%)
Dec 22, 2022 4.857 4.857 4.760 4.760 2,267 -0.10(-2.00%)
Dec 21, 2022 4.983 5.003 4.857 4.857 1,787 +0.00(+0.00%)
Dec 20, 2022 4.857 4.944 4.857 4.857 4,783 -0.10(-1.96%)
Dec 19, 2022 4.857 4.954 4.857 4.954 1,019 -0.05(-0.97%)
Dec 16, 2022 5.003 5.003 5.003 5.003 267 +0.00(+0.00%)
Dec 15, 2022 5.012 5.012 5.003 5.003 7,500 -0.10(-1.90%)
Dec 14, 2022 5.065 5.100 5.035 5.100 2,352 +0.10(+1.94%)
Dec 13, 2022 5.032 5.100 4.838 5.003 26,753 +0.00(+0.00%)
Dec 12, 2022 5.003 5.003 5.003 5.003 270 -0.09(-1.76%)
Dec 09, 2022 5.051 5.100 5.051 5.093 928 +0.03(+0.62%)
Dec 07, 2022 5.061 25 +0.00(+0.00%)
Dec 05, 2022 5.061 22 -0.14(-2.62%)
Dec 02, 2022 5.119 5.197 5.003 5.197 7,082 +0.15(+2.88%)
Dec 01, 2022 4.964 5.197 4.964 5.051 9,840 +0.14(+2.77%)
Nov 30, 2022 4.896 4.944 4.886 4.915 7,339 +0.03(+0.57%)
Nov 29, 2022 4.877 4.887 4.838 4.887 6,592 -0.09(-1.73%)
Nov 28, 2022 5.100 5.100 4.974 4.974 4,710 -0.09(-1.73%)
Nov 22, 2022 5.061 0 -0.18(-3.37%)
Nov 15, 2022 5.237 196 +0.09(+1.71%)
Nov 14, 2022 5.149 5.149 5.149 5.149 345 -0.08(-1.51%)
Nov 10, 2022 5.228 229 -0.10(-1.95%)
Nov 09, 2022 5.313 5.332 5.313 5.332 261 +0.12(+2.21%)
Nov 08, 2022 5.197 5.217 5.197 5.217 2,092 +0.16(+3.24%)
Nov 04, 2022 5.053 28 -0.05(-0.94%)
Nov 03, 2022 5.101 5.101 5.101 5.101 503 +0.01(+0.19%)
Oct 31, 2022 5.091 12 -0.06(-1.12%)
Oct 28, 2022 5.390 5.390 5.149 5.149 1,422 +0.00(+0.00%)
Oct 27, 2022 5.140 5.149 5.140 5.149 1,947 -0.13(-2.37%)
Oct 26, 2022 5.165 5.322 5.165 5.274 1,127 +0.12(+2.24%)
Oct 25, 2022 5.308 5.308 5.149 5.159 4,169 -0.07(-1.29%)
Oct 19, 2022 5.226 184 -0.27(-4.90%)
Oct 11, 2022 5.496 241 +0.35(+6.73%)
Oct 10, 2022 5.294 5.342 5.149 5.149 5,234 +0.01(+0.22%)
Oct 07, 2022 5.390 5.390 5.138 5.138 452 +0.07(+1.48%)
Oct 06, 2022 5.063 5.063 5.063 5.063 859 -0.12(-2.31%)
Oct 04, 2022 5.182 72 +0.04(+0.83%)
Oct 03, 2022 5.101 5.168 4.986 5.140 4,725 +0.01(+0.19%)
Sep 30, 2022 5.149 5.178 5.130 5.130 2,139 -0.02(-0.37%)
Sep 28, 2022 5.149 158 +0.00(+0.00%)
Sep 27, 2022 5.236 5.245 5.149 5.149 5,183 -0.02(-0.37%)
Sep 26, 2022 5.294 5.294 5.168 5.168 696 -0.00(-0.00%)
Sep 23, 2022 5.149 5.390 5.149 5.169 4,113 -0.02(-0.37%)
Sep 19, 2022 5.188 40 -0.27(-4.94%)
Sep 16, 2022 5.207 5.457 5.197 5.457 1,164 +0.26(+5.00%)
Sep 15, 2022 5.197 5.197 5.197 5.197 1,055 -0.01(-0.18%)
Sep 14, 2022 5.207 5.207 5.207 5.207 645 -0.02(-0.37%)
Sep 13, 2022 5.438 5.438 5.226 5.226 899 -0.07(-1.27%)
Sep 12, 2022 5.342 5.342 5.294 5.294 1,254 +0.07(+1.29%)
Sep 09, 2022 5.226 5.226 5.226 5.226 181 +0.07(+1.30%)
Sep 08, 2022 5.159 5.159 5.159 5.159 256 -0.09(-1.65%)
Sep 02, 2022 5.245 93 -0.51(-8.86%)
Sep 01, 2022 5.390 5.775 5.212 5.756 13,004 +0.32(+5.84%)
Aug 31, 2022 5.342 5.438 5.053 5.438 7,080 +0.10(+1.80%)
Aug 29, 2022 5.342 129 +0.00(+0.00%)
Aug 26, 2022 5.486 5.486 5.294 5.342 1,233 -0.19(-3.48%)
Aug 25, 2022 5.496 5.679 5.486 5.534 1,285 +0.03(+0.50%)
Aug 24, 2022 5.416 5.534 5.361 5.507 4,781 +0.09(+1.63%)
Aug 23, 2022 5.178 5.419 5.120 5.419 5,429 -0.07(-1.23%)
Aug 22, 2022 5.504 5.504 5.486 5.486 700 +0.01(+0.18%)
Aug 19, 2022 5.496 5.553 5.476 5.476 2,941 -0.10(-1.73%)
Aug 18, 2022 5.487 5.573 5.487 5.573 2,811 +0.05(+0.94%)
Aug 17, 2022 5.554 5.573 5.521 5.521 5,643 +0.08(+1.51%)
Aug 16, 2022 5.630 5.711 5.439 5.439 4,989 -0.20(-3.55%)
Aug 15, 2022 5.439 5.649 5.439 5.640 1,112 -0.27(-4.52%)
Aug 12, 2022 5.611 5.907 5.611 5.907 4,834 +0.30(+5.27%)
Aug 11, 2022 5.248 5.611 5.248 5.611 4,336 +0.16(+2.98%)
Aug 10, 2022 5.248 5.449 5.248 5.449 3,391 +0.20(+3.82%)
Aug 03, 2022 5.248 57 +0.00(+0.00%)
Aug 01, 2022 5.248 96 +0.00(+0.00%)
Jul 29, 2022 5.210 5.248 5.210 5.248 994 +0.29(+5.77%)
Jul 28, 2022 4.962 4.962 4.962 4.962 622 +0.06(+1.17%)
Jul 27, 2022 4.905 4.905 4.905 4.905 554 -0.10(-2.10%)
Jul 22, 2022 5.010 32 -0.02(-0.38%)
Jul 21, 2022 5.201 5.201 5.029 5.029 712 -0.24(-4.53%)
Jul 20, 2022 5.296 5.296 5.248 5.267 1,652 +0.02(+0.36%)
Jul 19, 2022 5.248 5.248 5.248 5.248 412 +0.00(+0.00%)
Jul 18, 2022 5.248 5.248 5.248 5.248 288 -0.09(-1.61%)
Jul 15, 2022 5.334 5.334 5.334 5.334 221 +0.36(+7.29%)
Jul 14, 2022 5.181 5.191 4.972 4.972 5,480 -0.35(-6.63%)
Jul 13, 2022 5.325 5.325 5.325 5.325 282 +0.08(+1.45%)
Jul 12, 2022 5.248 5.248 5.248 5.248 219 +0.00(+0.00%)
Jul 11, 2022 5.248 5.248 5.248 5.248 565 -0.00(-0.00%)
Jul 08, 2022 5.336 5.336 5.248 5.248 2,210 -0.16(-3.00%)
Jul 07, 2022 5.248 5.420 5.248 5.410 3,608 +0.26(+5.00%)
Jul 06, 2022 5.439 5.439 5.153 5.153 2,212 -0.25(-4.59%)
Jul 01, 2022 5.401 117 -0.16(-2.92%)
Jun 30, 2022 5.086 5.563 5.067 5.563 7,151 +0.12(+2.28%)
Jun 29, 2022 5.525 5.544 5.162 5.439 3,101 +0.09(+1.60%)
Jun 27, 2022 5.353 22 -0.15(-2.77%)
Jun 24, 2022 5.445 5.515 5.445 5.506 7,421 +0.05(+0.87%)
Jun 23, 2022 5.515 5.640 5.325 5.458 19,649 -0.04(-0.69%)
Jun 22, 2022 5.515 5.515 5.496 5.496 693 +0.10(+1.95%)
Jun 21, 2022 5.391 5.391 5.391 5.391 455 +0.19(+3.67%)
Jun 16, 2022 5.201 144 +0.17(+3.42%)
Jun 15, 2022 5.096 5.105 5.029 5.029 3,672 -0.27(-5.04%)
Jun 14, 2022 5.296 5.296 5.296 5.296 280 +0.14(+2.74%)
Jun 13, 2022 5.155 5.155 5.155 5.155 309 -0.13(-2.49%)
Jun 10, 2022 5.438 5.438 5.277 5.286 707 -0.11(-2.10%)
Jun 09, 2022 5.468 5.496 5.382 5.400 8,139 -0.08(-1.41%)
Jun 08, 2022 5.468 5.477 5.468 5.477 1,225 +0.13(+2.50%)
Jun 07, 2022 5.468 5.477 5.344 5.344 6,521 +0.00(+0.00%)
Jun 06, 2022 5.487 5.487 5.344 5.344 3,357 -0.15(-2.69%)
Jun 02, 2022 5.492 81 +0.13(+2.40%)
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.