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 (%)
Jun 30, 2011 4.390 4.470 4.390 4.390 800 +0.01(+0.25%)
Jun 29, 2011 4.480 4.550 4.379 4.379 860 -0.10(-2.25%)
Jun 28, 2011 4.578 4.578 4.386 4.480 875 -0.01(-0.22%)
Jun 27, 2011 4.420 4.590 4.350 4.490 7,900 +0.07(+1.51%)
Jun 24, 2011 4.410 4.423 4.380 4.423 425 -0.13(-2.79%)
Jun 23, 2011 4.600 4.600 4.550 4.550 1,438 -0.00(-0.00%)
Jun 22, 2011 4.510 4.600 4.486 4.550 3,900 -0.05(-1.08%)
Jun 21, 2011 4.480 4.600 4.480 4.600 9,270 +0.23(+5.26%)
Jun 20, 2011 4.380 4.390 4.370 4.370 8,073 -0.01(-0.23%)
Jun 17, 2011 4.560 4.600 4.380 4.380 8,739 -0.16(-3.52%)
Jun 16, 2011 4.560 4.560 4.480 4.540 2,237 -0.11(-2.37%)
Jun 15, 2011 4.540 4.650 4.530 4.650 2,205 +0.12(+2.65%)
Jun 14, 2011 4.490 4.530 4.410 4.530 6,372 +0.11(+2.49%)
Jun 13, 2011 4.410 4.540 4.370 4.420 14,726 -0.02(-0.45%)
Jun 10, 2011 4.500 4.500 4.370 4.440 1,739 -0.04(-0.89%)
Jun 09, 2011 4.420 4.500 4.370 4.480 4,666 +0.06(+1.36%)
Jun 08, 2011 4.420 4.424 4.420 4.420 560 -0.00(-0.08%)
Jun 07, 2011 4.450 4.450 4.424 4.424 3,378 -0.02(-0.37%)
Jun 06, 2011 4.370 4.550 4.370 4.440 15,287 -0.01(-0.22%)
Jun 03, 2011 4.450 4.450 4.450 4.450 178 +0.00(+0.00%)
May 24, 2011 4.400 4.450 4.390 4.450 2,083 +0.06(+1.36%)
May 23, 2011 4.380 4.450 4.380 4.390 6,429 +0.04(+0.92%)
May 20, 2011 4.490 4.500 4.350 4.350 2,351 -0.05(-1.14%)
May 19, 2011 4.380 4.509 4.080 4.400 22,402 +0.05(+1.15%)
May 18, 2011 4.550 4.550 4.320 4.350 7,820 -0.15(-3.31%)
May 17, 2011 4.550 4.564 4.420 4.499 56,304 -0.06(-1.34%)
May 16, 2011 4.420 4.610 4.420 4.560 4,608 +0.14(+3.17%)
May 13, 2011 4.540 4.619 4.390 4.420 3,267 -0.02(-0.45%)
May 12, 2011 4.340 4.650 4.335 4.440 57,771 +0.44(+11.00%)
May 11, 2011 4.000 4.000 3.960 4.000 7,385 +0.01(+0.25%)
May 10, 2011 3.890 3.990 3.890 3.990 7,614 +0.12(+3.19%)
May 09, 2011 3.890 3.890 3.810 3.867 1,128 -0.02(-0.60%)
May 06, 2011 3.810 3.890 3.810 3.890 525 +0.12(+3.18%)
May 05, 2011 3.880 3.880 3.770 3.770 1,310 -0.03(-0.79%)
May 04, 2011 3.864 3.864 3.800 3.800 1,585 -0.02(-0.52%)
May 03, 2011 3.860 3.880 3.820 3.820 3,400 -0.01(-0.18%)
May 02, 2011 3.827 3.890 3.801 3.827 2,601 +0.03(+0.71%)
Apr 29, 2011 3.840 3.890 3.690 3.800 12,008 -0.04(-1.04%)
Apr 26, 2011 3.840 3.840 3.840 3.840 0 -0.06(-1.54%)
Apr 25, 2011 3.900 3.920 3.900 3.900 10,384 -0.02(-0.51%)
Apr 21, 2011 3.960 3.960 3.850 3.920 5,414 +0.00(+0.00%)
Apr 20, 2011 3.950 4.000 3.860 3.920 9,778 -0.03(-0.76%)
Apr 19, 2011 3.990 3.990 3.949 3.950 4,876 +0.03(+0.77%)
Apr 18, 2011 4.000 4.000 3.790 3.920 16,494 -0.05(-1.26%)
Apr 15, 2011 3.860 3.970 3.860 3.970 900 +0.03(+0.76%)
Apr 13, 2011 3.940 3.940 3.940 3.940 0 +0.14(+3.68%)
Apr 12, 2011 3.800 3.810 3.800 3.800 8,650 -0.10(-2.56%)
Apr 11, 2011 3.840 4.220 3.840 3.900 9,575 +0.11(+2.90%)
Apr 08, 2011 3.760 3.845 3.620 3.790 9,666 -0.09(-2.32%)
Apr 07, 2011 3.790 3.890 3.790 3.880 2,521 +0.09(+2.37%)
Apr 06, 2011 3.850 4.040 3.790 3.790 3,341 -0.12(-3.07%)
Apr 05, 2011 4.200 4.200 3.856 3.910 5,528 -0.29(-6.79%)
Apr 04, 2011 3.730 4.350 3.600 4.195 46,913 +0.62(+17.18%)
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.