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, 2017 5.352 5.352 5.334 5.352 2,974 +0.03(+0.50%)
Jun 29, 2017 5.361 5.441 5.326 5.326 12,568 -0.04(-0.66%)
Jun 28, 2017 5.653 5.653 5.361 5.361 11,396 -0.07(-1.30%)
Jun 27, 2017 5.432 5.432 5.432 5.432 240 +0.01(+0.17%)
Jun 26, 2017 5.786 5.842 5.396 5.423 19,023 +0.01(+0.16%)
Jun 23, 2017 5.441 5.485 5.360 5.414 9,851 -0.10(-1.77%)
Jun 22, 2017 5.334 5.848 5.334 5.511 17,215 +0.18(+3.47%)
Jun 21, 2017 5.326 5.334 5.326 5.327 612 -0.03(-0.48%)
Jun 20, 2017 5.396 5.441 5.352 5.352 10,537 +0.00(+0.00%)
Jun 19, 2017 5.352 5.352 5.352 5.352 1,001 +0.03(+0.50%)
Jun 16, 2017 5.352 5.352 5.326 5.326 2,633 -0.12(-2.20%)
Jun 14, 2017 5.446 5.446 5.446 70 +0.14(+2.59%)
Jun 13, 2017 5.449 5.449 5.219 5.308 2,964 -0.14(-2.63%)
Jun 12, 2017 5.131 5.451 5.131 5.451 14,434 +0.40(+7.93%)
Jun 09, 2017 5.308 5.370 5.043 5.051 6,482 -0.32(-5.91%)
Jun 07, 2017 5.368 5.368 5.368 0 +0.04(+0.80%)
Jun 05, 2017 5.326 5.326 5.326 12 -0.06(-1.15%)
Jun 02, 2017 5.352 5.388 5.352 5.388 1,598 +0.04(+0.66%)
Jun 01, 2017 5.314 5.573 5.308 5.352 4,790 +0.03(+0.56%)
May 31, 2017 5.308 5.556 5.308 5.322 1,167 +0.01(+0.26%)
May 30, 2017 5.399 5.399 5.309 5.309 3,699 -0.14(-2.58%)
May 26, 2017 5.361 5.449 5.361 5.449 2,456 -0.02(-0.43%)
May 25, 2017 5.458 5.473 5.458 5.473 1,909 +0.02(+0.33%)
May 24, 2017 5.547 5.547 5.308 5.455 3,600 -0.09(-1.65%)
May 23, 2017 5.326 5.547 5.264 5.547 3,144 +0.19(+3.64%)
May 22, 2017 5.564 5.564 5.308 5.352 18,879 -0.13(-2.42%)
May 19, 2017 5.626 5.626 5.485 5.485 6,488 -0.01(-0.16%)
May 18, 2017 5.883 5.883 5.449 5.494 25,589 -0.08(-1.43%)
May 17, 2017 5.494 5.573 5.472 5.573 28,776 -0.07(-1.25%)
May 16, 2017 5.810 5.907 5.503 5.644 25,688 +0.07(+1.27%)
May 15, 2017 5.714 5.924 5.358 5.573 53,654 -0.26(-4.44%)
May 12, 2017 5.706 5.832 5.658 5.832 7,290 +0.13(+2.23%)
May 11, 2017 5.810 5.837 5.705 5.705 28,420 -0.12(-2.11%)
May 09, 2017 5.828 5.828 5.828 185 +0.00(+0.00%)
May 08, 2017 5.884 5.884 5.758 5.828 4,072 -0.10(-1.63%)
May 04, 2017 5.924 5.924 5.924 6 +0.11(+1.81%)
May 03, 2017 5.889 5.968 5.819 5.819 4,906 -0.16(-2.64%)
May 02, 2017 5.977 5.977 5.977 5.977 4,322 -0.03(-0.44%)
May 01, 2017 5.977 6.003 5.977 6.003 1,682 -0.02(-0.29%)
Apr 28, 2017 6.009 6.021 6.009 6.021 960 -0.04(-0.62%)
Apr 27, 2017 5.986 6.066 5.986 6.059 1,164 +0.06(+0.92%)
Apr 26, 2017 5.977 6.003 5.977 6.003 8,232 +0.02(+0.29%)
Apr 25, 2017 6.144 6.232 5.977 5.986 48,879 -0.02(-0.29%)
Apr 24, 2017 5.977 6.049 5.977 6.003 4,581 +0.00(+0.00%)
Apr 21, 2017 6.108 6.108 6.001 6.003 3,881 -0.01(-0.15%)
Apr 20, 2017 5.994 6.012 5.977 6.012 5,720 -0.01(-0.15%)
Apr 19, 2017 6.100 6.100 5.968 6.021 7,845 -0.06(-0.98%)
Apr 17, 2017 6.081 6.081 6.081 143 +0.17(+2.79%)
Apr 13, 2017 5.837 5.968 5.837 5.916 6,136 +0.07(+1.20%)
Apr 12, 2017 5.758 5.967 5.749 5.845 10,909 -0.01(-0.16%)
Apr 11, 2017 6.138 6.539 5.705 5.855 79,656 -0.17(-2.76%)
Apr 10, 2017 6.012 6.074 6.012 6.021 4,219 +0.02(+0.28%)
Apr 07, 2017 6.056 6.056 6.003 6.004 1,125 -0.09(-1.44%)
Apr 06, 2017 6.144 6.144 6.092 6.092 2,978 +0.00(+0.01%)
Apr 05, 2017 6.100 6.100 6.056 6.091 2,115 -0.04(-0.57%)
Apr 04, 2017 6.075 6.134 6.075 6.126 1,499 +0.06(+1.01%)
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.