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 29, 2012 5.060 5.100 4.810 5.050 5,045 +0.30(+6.32%)
Jun 28, 2012 4.950 4.950 4.750 4.750 10,253 -0.18(-3.65%)
Jun 27, 2012 4.912 4.950 4.912 4.930 1,828 -0.02(-0.40%)
Jun 26, 2012 4.760 5.000 4.760 4.950 4,740 +0.14(+2.95%)
Jun 25, 2012 4.870 5.100 4.750 4.808 26,279 -0.14(-2.87%)
Jun 22, 2012 4.630 5.070 4.612 4.950 24,856 +0.35(+7.67%)
Jun 21, 2012 4.310 4.660 4.310 4.598 5,740 +0.24(+5.45%)
Jun 20, 2012 4.620 4.620 4.360 4.360 7,724 -0.19(-4.18%)
Jun 19, 2012 4.580 4.590 4.550 4.550 13,554 +0.02(+0.44%)
Jun 18, 2012 4.470 4.530 4.470 4.530 1,342 +0.08(+1.80%)
Jun 15, 2012 4.399 4.450 4.352 4.450 4,772 +0.00(+0.00%)
Jun 14, 2012 4.250 4.491 4.250 4.450 2,925 +0.05(+1.14%)
Jun 13, 2012 4.400 4.530 4.400 4.400 2,298 +0.01(+0.23%)
Jun 12, 2012 4.500 4.500 4.250 4.390 3,962 -0.13(-2.92%)
Jun 11, 2012 4.450 4.590 4.450 4.522 3,802 +0.27(+6.40%)
Jun 08, 2012 4.410 4.410 4.250 4.250 400 -0.16(-3.63%)
Jun 07, 2012 4.410 4.410 4.410 4.410 300 +0.01(+0.23%)
Jun 06, 2012 4.410 4.410 4.400 4.400 1,500 +0.05(+1.15%)
Jun 05, 2012 4.400 4.400 4.350 4.350 1,878 +0.00(+0.00%)
Jun 04, 2012 4.380 4.490 4.250 4.350 17,467 -0.02(-0.46%)
Jun 01, 2012 4.600 4.619 4.360 4.370 11,572 -0.23(-5.00%)
May 31, 2012 4.690 4.690 4.450 4.600 10,426 -0.09(-1.91%)
May 30, 2012 4.740 4.740 4.680 4.690 1,824 -0.01(-0.22%)
May 29, 2012 4.740 4.740 4.260 4.700 18,099 +0.11(+2.40%)
May 25, 2012 4.500 4.590 4.500 4.590 600 +0.16(+3.61%)
May 24, 2012 4.410 4.470 4.410 4.430 13,204 -0.05(-1.11%)
May 23, 2012 4.480 4.480 4.250 4.480 9,950 +0.06(+1.36%)
May 22, 2012 4.350 4.456 4.320 4.420 16,967 -0.05(-1.12%)
May 21, 2012 4.240 4.470 4.150 4.470 4,472 +0.27(+6.43%)
May 18, 2012 4.200 4.200 4.200 4.200 600 +0.01(+0.32%)
May 17, 2012 4.020 4.260 4.020 4.186 8,767 -0.11(-2.64%)
May 16, 2012 4.350 4.473 4.120 4.300 12,781 -0.07(-1.60%)
May 15, 2012 4.470 4.590 4.369 4.370 7,318 -0.25(-5.41%)
May 14, 2012 4.440 4.630 4.301 4.620 7,151 +0.17(+3.82%)
May 11, 2012 4.550 4.550 4.400 4.450 6,850 -0.04(-0.89%)
May 10, 2012 4.340 4.600 4.340 4.490 17,116 +0.46(+11.41%)
May 09, 2012 4.240 4.240 3.950 4.030 4,530 -0.21(-4.95%)
May 08, 2012 4.300 4.417 4.240 4.240 14,886 -0.02(-0.47%)
May 07, 2012 4.320 4.450 4.260 4.260 3,913 -0.01(-0.23%)
May 04, 2012 4.420 4.420 4.270 4.270 2,055 -0.19(-4.26%)
May 03, 2012 4.420 4.460 4.420 4.460 1,300 +0.06(+1.36%)
May 02, 2012 4.400 4.400 4.400 4.400 1,882 -0.05(-1.12%)
May 01, 2012 4.460 4.480 4.400 4.450 2,200 -0.03(-0.76%)
Apr 30, 2012 4.420 4.500 4.420 4.484 4,603 +0.07(+1.68%)
Apr 27, 2012 4.550 4.580 4.240 4.410 17,582 -0.09(-2.00%)
Apr 26, 2012 4.540 4.550 4.320 4.500 7,284 +0.06(+1.35%)
Apr 25, 2012 4.360 4.590 4.360 4.440 6,089 +0.01(+0.23%)
Apr 24, 2012 4.480 4.680 4.430 4.430 15,637 +0.03(+0.68%)
Apr 23, 2012 4.110 4.400 4.110 4.400 33,235 +0.39(+9.73%)
Apr 20, 2012 4.140 4.140 4.010 4.010 7,535 -0.09(-2.20%)
Apr 19, 2012 4.130 4.130 4.100 4.100 599 -0.02(-0.49%)
Apr 18, 2012 4.140 4.150 4.000 4.120 12,250 +0.05(+1.23%)
Apr 17, 2012 4.110 4.180 4.070 4.070 4,280 +0.04(+0.99%)
Apr 16, 2012 4.170 4.170 3.890 4.030 1,804 -0.12(-2.89%)
Apr 13, 2012 4.000 4.170 4.000 4.150 1,390 +0.21(+5.33%)
Apr 12, 2012 4.050 4.180 3.901 3.940 10,141 -0.11(-2.69%)
Apr 11, 2012 4.080 4.090 4.049 4.049 2,300 +0.10(+2.51%)
Apr 10, 2012 4.240 4.240 3.950 3.950 10,096 -0.23(-5.50%)
Apr 09, 2012 4.170 4.180 4.000 4.180 14,684 -0.04(-0.95%)
Apr 05, 2012 4.230 4.240 4.190 4.220 8,800 +0.02(+0.48%)
Apr 04, 2012 4.070 4.240 4.070 4.200 25,168 +0.10(+2.44%)
Apr 03, 2012 4.060 4.110 4.000 4.100 14,198 +0.06(+1.38%)
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.