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 29, 2020 4.756 4.756 4.574 4.574 9,758 -0.17(-3.52%)
May 28, 2020 4.730 4.741 4.730 4.741 3,019 +0.00(+0.10%)
May 27, 2020 4.593 4.736 4.574 4.736 6,548 +0.00(+0.00%)
May 26, 2020 4.574 4.736 4.574 4.736 2,524 +0.16(+3.54%)
May 22, 2020 4.574 4.574 4.574 4.574 1,259 -0.01(-0.21%)
May 21, 2020 4.584 4.765 4.574 4.584 1,693 -0.31(-6.42%)
May 20, 2020 4.841 5.080 4.574 4.898 1,628 +0.71(+16.82%)
May 19, 2020 4.193 4.193 4.193 39 +0.00(+0.00%)
May 18, 2020 4.146 4.193 4.146 4.193 1,484 +0.04(+0.92%)
May 15, 2020 4.174 4.574 4.146 4.155 7,345 -0.13(-3.11%)
May 14, 2020 4.289 4.289 4.289 3 +0.00(+0.00%)
May 13, 2020 4.289 4.289 4.289 4.289 442 +0.02(+0.45%)
May 12, 2020 4.250 4.269 4.250 4.269 1,521 +0.08(+1.82%)
May 11, 2020 4.122 4.289 4.122 4.193 5,079 +0.00(+0.11%)
May 08, 2020 4.174 4.193 4.146 4.188 4,826 +0.02(+0.57%)
May 07, 2020 4.298 4.393 4.165 4.165 3,801 -0.27(-6.02%)
May 06, 2020 5.337 6.576 4.193 4.431 30,218 -0.81(-15.45%)
May 05, 2020 5.242 5.432 5.060 5.242 7,103 +0.99(+23.32%)
May 04, 2020 4.269 4.298 4.250 4.250 1,416 +0.05(+1.07%)
May 01, 2020 4.170 4.384 4.170 4.205 1,259 -0.08(-1.94%)
Apr 30, 2020 4.441 4.441 4.203 4.289 1,799 +0.12(+2.98%)
Apr 29, 2020 4.289 4.540 4.127 4.165 14,478 -0.12(-2.89%)
Apr 28, 2020 4.431 4.441 4.251 4.289 10,201 +0.05(+1.12%)
Apr 27, 2020 4.231 4.384 4.175 4.241 6,500 +0.14(+3.49%)
Apr 24, 2020 4.098 4.098 4.098 4.098 314 -0.12(-2.94%)
Apr 23, 2020 4.384 4.384 3.945 4.222 6,569 -0.10(-2.26%)
Apr 22, 2020 4.298 4.320 4.298 4.320 273 +0.03(+0.72%)
Apr 21, 2020 4.003 4.289 4.003 4.289 5,460 +0.07(+1.61%)
Apr 20, 2020 4.003 4.798 4.003 4.220 1,820 -0.19(-4.31%)
Apr 17, 2020 4.508 4.529 4.411 4.411 1,678 -0.10(-2.16%)
Apr 16, 2020 4.098 4.508 4.098 4.508 1,563 +0.41(+10.00%)
Apr 15, 2020 4.107 4.388 4.098 4.098 2,435 -0.01(-0.23%)
Apr 14, 2020 4.574 4.574 4.107 4.107 2,537 -0.05(-1.27%)
Apr 13, 2020 4.060 4.160 4.060 4.160 685 +0.10(+2.47%)
Apr 09, 2020 4.012 4.098 4.003 4.060 2,518 -0.14(-3.40%)
Apr 08, 2020 4.203 4.203 4.203 4.203 183 +0.20(+5.00%)
Apr 07, 2020 4.003 4.003 4.003 4.003 1,274 +0.10(+2.44%)
Apr 06, 2020 4.203 4.279 3.907 3.907 1,325 -0.10(-2.38%)
Apr 03, 2020 3.984 4.003 3.984 4.003 1,783 -0.48(-10.64%)
Apr 02, 2020 4.317 4.479 4.317 4.479 606 +0.45(+11.11%)
Apr 01, 2020 4.355 4.355 4.031 4.031 1,662 -0.30(-6.83%)
Mar 31, 2020 4.193 4.327 4.193 4.327 796 +0.12(+2.95%)
Mar 30, 2020 4.012 4.524 4.003 4.203 6,205 -0.26(-5.77%)
Mar 27, 2020 4.918 4.918 4.289 4.460 1,469 -0.45(-9.13%)
Mar 26, 2020 4.908 5.194 4.908 4.908 571 +0.05(+0.98%)
Mar 25, 2020 4.460 5.507 3.640 4.860 8,077 +0.07(+1.39%)
Mar 24, 2020 4.994 4.994 4.794 4.794 919 +0.00(+0.00%)
Mar 23, 2020 4.908 6.225 3.574 4.794 9,199 -0.11(-2.33%)
Mar 19, 2020 4.908 4.908 4.908 0 -0.24(-4.63%)
Mar 18, 2020 5.141 5.171 5.137 5.146 3,926 -0.34(-6.19%)
Mar 17, 2020 5.480 5.503 5.480 5.486 1,313 -0.14(-2.44%)
Mar 16, 2020 6.004 6.018 5.623 5.623 2,684 -0.48(-7.81%)
Mar 13, 2020 6.195 6.195 6.004 6.099 8,919 -0.51(-7.71%)
Mar 12, 2020 6.195 6.609 6.195 6.609 3,414 +0.32(+5.08%)
Mar 11, 2020 6.290 6.290 6.290 10 +0.00(+0.00%)
Mar 10, 2020 6.290 6.290 6.290 2 +0.00(+0.00%)
Mar 09, 2020 6.290 6.290 6.290 6.290 192 -0.14(-2.22%)
Mar 06, 2020 6.433 6.433 6.433 100 +0.00(+0.00%)
Mar 05, 2020 6.433 6.433 6.433 6.433 137 +0.01(+0.18%)
Mar 04, 2020 6.421 6.421 6.421 6.421 284 +0.13(+2.09%)
Mar 03, 2020 6.709 7.162 6.290 6.290 2,967 -0.20(-3.15%)
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.