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, 2019 7.655 7.729 7.633 7.729 5,784 +0.07(+0.87%)
May 30, 2019 7.691 7.701 7.589 7.663 1,816 -0.10(-1.34%)
May 29, 2019 7.757 7.795 7.757 7.767 1,718 -0.04(-0.48%)
May 28, 2019 7.795 7.804 7.722 7.804 1,239 +0.11(+1.47%)
May 24, 2019 7.699 7.699 7.608 7.691 2,678 +0.04(+0.47%)
May 23, 2019 7.701 7.748 7.627 7.655 5,130 -0.10(-1.26%)
May 22, 2019 7.663 7.784 7.663 7.753 4,871 +0.12(+1.53%)
May 21, 2019 7.674 7.701 7.561 7.636 4,986 +0.00(+0.00%)
May 20, 2019 7.639 7.639 7.608 7.636 974 -0.02(-0.24%)
May 17, 2019 7.647 7.775 7.617 7.655 2,356 -0.07(-0.97%)
May 16, 2019 7.562 7.740 7.562 7.729 5,154 +0.19(+2.46%)
May 15, 2019 7.720 7.757 7.544 7.544 5,330 -0.02(-0.25%)
May 14, 2019 7.460 7.562 7.451 7.562 5,121 +0.06(+0.74%)
May 13, 2019 7.479 7.507 7.284 7.507 6,165 -0.24(-3.11%)
May 10, 2019 7.516 7.757 7.516 7.748 7,220 +0.32(+4.31%)
May 09, 2019 7.480 7.507 7.402 7.428 4,051 -0.07(-0.93%)
May 08, 2019 7.495 7.516 7.451 7.497 5,202 +0.05(+0.61%)
May 07, 2019 7.510 7.562 7.451 7.452 5,065 -0.05(-0.61%)
May 06, 2019 7.516 7.655 7.497 7.497 6,999 -0.20(-2.65%)
May 03, 2019 7.664 7.702 7.664 7.702 323 +0.04(+0.49%)
May 02, 2019 7.664 7.664 7.664 7.664 186 -0.05(-0.61%)
May 01, 2019 7.627 7.757 7.627 7.711 2,936 +0.06(+0.83%)
Apr 30, 2019 7.660 7.664 7.629 7.647 3,017 -0.00(-0.04%)
Apr 29, 2019 7.641 7.748 7.641 7.650 6,469 +0.03(+0.42%)
Apr 26, 2019 7.664 7.757 7.618 7.618 4,849 -0.02(-0.27%)
Apr 25, 2019 7.497 7.638 7.479 7.638 1,725 -0.04(-0.58%)
Apr 24, 2019 7.692 7.692 7.507 7.683 2,677 +0.23(+3.11%)
Apr 23, 2019 7.702 7.702 7.368 7.451 21,808 -0.11(-1.47%)
Apr 22, 2019 7.562 7.562 7.562 7.562 323 +0.14(+1.88%)
Apr 18, 2019 7.701 7.713 7.423 7.423 4,418 -0.17(-2.20%)
Apr 17, 2019 7.590 7.590 7.590 174 +0.00(+0.00%)
Apr 16, 2019 7.720 7.720 7.590 7.590 1,257 +0.03(+0.35%)
Apr 15, 2019 7.564 7.564 7.564 7.564 141 +0.05(+0.71%)
Apr 12, 2019 7.511 7.511 7.511 7.511 107 -0.13(-1.65%)
Apr 11, 2019 7.637 7.637 7.637 7.637 161 +0.02(+0.30%)
Apr 10, 2019 7.614 7.614 7.614 7.614 299 -0.02(-0.29%)
Apr 09, 2019 7.664 7.683 7.637 7.637 3,353 -0.09(-1.20%)
Apr 08, 2019 7.729 7.729 7.729 7.729 210 +0.00(+0.00%)
Apr 05, 2019 7.601 7.736 7.601 7.729 862 +0.16(+2.08%)
Apr 04, 2019 7.702 7.720 7.572 7.572 7,768 -0.15(-1.92%)
Apr 03, 2019 7.654 7.739 7.654 7.720 1,455 +0.01(+0.12%)
Apr 02, 2019 7.649 7.724 7.649 7.711 1,540 -0.01(-0.12%)
Apr 01, 2019 7.634 7.725 7.498 7.720 5,017 +0.14(+1.84%)
Mar 29, 2019 7.637 7.775 7.581 7.581 1,293 -0.26(-3.31%)
Mar 28, 2019 7.562 7.887 7.446 7.841 16,663 +0.27(+3.55%)
Mar 27, 2019 7.368 7.841 7.340 7.572 12,019 -0.06(-0.85%)
Mar 26, 2019 7.841 7.841 7.636 7.636 448 -0.20(-2.61%)
Mar 25, 2019 7.841 7.878 7.841 7.841 815 +0.05(+0.60%)
Mar 22, 2019 7.835 7.835 7.794 7.794 754 +0.05(+0.60%)
Mar 21, 2019 7.665 7.887 7.665 7.748 717 -0.09(-1.18%)
Mar 20, 2019 7.622 7.841 7.591 7.841 1,134 +0.20(+2.64%)
Mar 19, 2019 7.627 7.655 7.497 7.639 1,326 +0.01(+0.15%)
Mar 18, 2019 7.627 7.627 7.627 7.627 248 -0.00(-0.00%)
Mar 15, 2019 7.497 7.627 7.497 7.627 862 +0.16(+2.08%)
Mar 14, 2019 7.472 7.472 7.472 29 +0.00(+0.00%)
Mar 13, 2019 7.470 7.534 7.470 7.472 438 +0.02(+0.28%)
Mar 12, 2019 7.470 7.474 7.451 7.451 1,216 -0.20(-2.65%)
Mar 11, 2019 7.396 7.700 7.396 7.654 2,486 -0.17(-2.18%)
Mar 08, 2019 7.470 7.825 7.387 7.825 2,385 +0.22(+2.85%)
Mar 07, 2019 7.608 7.608 7.608 7.608 233 -0.30(-3.76%)
Mar 06, 2019 7.905 7.905 7.905 43 +0.00(+0.00%)
Mar 05, 2019 7.905 7.905 7.905 7.905 241 +0.07(+0.85%)
Mar 04, 2019 7.838 8.060 7.700 7.838 9,624 +0.08(+1.07%)
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.