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 )

12.99 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, 2018 7.712 7.887 7.712 7.887 484 -0.12(-1.47%)
May 30, 2018 8.032 8.032 8.005 8.005 786 +0.15(+1.85%)
May 29, 2018 7.732 7.859 7.615 7.859 11,674 +0.16(+2.13%)
May 25, 2018 7.695 7.695 7.695 0 -0.04(-0.47%)
May 24, 2018 7.723 7.732 7.580 7.732 8,184 +0.06(+0.83%)
May 23, 2018 7.668 7.668 7.668 7.668 118 +0.08(+1.01%)
May 22, 2018 7.433 7.591 7.433 7.591 571 +0.18(+2.40%)
May 21, 2018 7.732 7.732 7.413 7.413 5,581 -0.21(-2.69%)
May 18, 2018 7.595 7.732 7.558 7.618 7,372 +0.07(+0.91%)
May 17, 2018 7.460 7.685 7.460 7.550 1,573 +0.05(+0.61%)
May 16, 2018 7.285 7.504 7.285 7.504 599 -0.17(-2.24%)
May 15, 2018 7.237 7.676 7.237 7.676 1,440 +0.00(+0.00%)
May 14, 2018 7.685 7.685 7.265 7.676 1,957 -0.01(-0.12%)
May 11, 2018 7.017 7.685 7.017 7.685 7,665 +0.34(+4.68%)
May 09, 2018 7.342 7.342 7.342 0 -0.21(-2.75%)
May 08, 2018 7.508 7.667 7.459 7.550 2,965 -0.12(-1.53%)
May 07, 2018 7.278 7.667 7.278 7.667 4,448 +0.25(+3.41%)
May 04, 2018 7.188 7.414 7.138 7.414 6,840 -0.03(-0.36%)
May 02, 2018 7.441 7.441 7.441 0 +0.00(+0.00%)
May 01, 2018 7.306 7.577 7.269 7.441 6,050 -0.02(-0.22%)
Apr 30, 2018 7.089 7.457 7.089 7.457 6,175 +0.13(+1.78%)
Apr 27, 2018 7.188 7.468 7.080 7.327 1,323 +0.05(+0.67%)
Apr 26, 2018 6.971 7.278 6.971 7.278 1,368 +0.06(+0.85%)
Apr 25, 2018 6.763 7.251 6.718 7.217 2,481 +0.11(+1.60%)
Apr 24, 2018 6.962 7.107 6.691 7.103 3,798 -0.00(-0.05%)
Apr 23, 2018 7.116 7.116 7.107 7.107 1,115 -0.09(-1.22%)
Apr 20, 2018 7.195 7.195 7.195 7.195 691 -0.13(-1.76%)
Apr 19, 2018 7.324 7.324 7.324 7.324 328 -0.14(-1.82%)
Apr 18, 2018 7.342 7.459 7.142 7.459 680 +0.00(+0.00%)
Apr 17, 2018 7.459 7.459 7.459 7.459 627 +0.07(+0.97%)
Apr 16, 2018 7.441 7.550 7.369 7.387 4,348 -0.06(-0.79%)
Apr 13, 2018 7.486 7.486 7.081 7.446 6,413 -0.04(-0.54%)
Apr 12, 2018 7.486 7.486 7.486 7.486 567 +0.03(+0.36%)
Apr 11, 2018 7.369 7.486 7.369 7.459 2,265 +0.10(+1.32%)
Apr 10, 2018 7.459 7.459 7.340 7.362 854 +0.08(+1.14%)
Apr 09, 2018 7.188 7.279 7.188 7.279 1,708 +0.02(+0.30%)
Apr 05, 2018 7.257 7.257 7.257 46 +0.23(+3.25%)
Apr 04, 2018 6.854 7.143 6.854 7.028 1,276 -0.04(-0.60%)
Apr 03, 2018 6.887 7.147 6.887 7.071 2,370 +0.06(+0.84%)
Apr 02, 2018 6.925 7.071 6.910 7.012 5,606 -0.00(-0.07%)
Mar 29, 2018 7.016 7.016 7.016 0 -0.13(-1.77%)
Mar 28, 2018 6.868 7.143 6.836 7.143 10,973 +0.36(+5.33%)
Mar 27, 2018 6.864 6.864 6.692 6.781 1,182 +0.14(+2.04%)
Mar 26, 2018 6.740 6.740 6.646 6.646 734 -0.05(-0.69%)
Mar 23, 2018 6.727 6.727 6.692 6.692 497 -0.20(-2.87%)
Mar 22, 2018 7.007 7.134 6.826 6.890 6,140 -0.09(-1.30%)
Mar 21, 2018 6.899 7.048 6.872 6.980 12,432 +0.20(+2.93%)
Mar 20, 2018 6.962 6.962 6.736 6.781 11,677 -0.12(-1.75%)
Mar 19, 2018 6.799 6.902 6.799 6.902 1,355 +0.10(+1.51%)
Mar 16, 2018 6.709 7.007 6.702 6.799 6,956 -0.36(-5.05%)
Mar 14, 2018 7.161 7.161 7.161 21 +0.16(+2.33%)
Mar 13, 2018 6.962 6.998 6.737 6.998 5,449 +0.32(+4.76%)
Mar 12, 2018 6.781 6.991 6.680 6.680 9,313 -0.06(-0.83%)
Mar 09, 2018 6.736 6.736 6.673 6.736 2,262 +0.16(+2.48%)
Mar 07, 2018 6.573 6.573 6.573 42 -0.04(-0.55%)
Mar 06, 2018 6.609 6.609 6.609 6.609 465 -0.09(-1.35%)
Mar 05, 2018 6.698 7.143 6.698 6.700 11,458 +0.05(+0.82%)
Mar 02, 2018 6.582 6.812 6.582 6.646 2,030 -0.18(-2.67%)
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.