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, 2018 8.603 8.740 8.603 8.740 1,066 +0.16(+1.87%)
Jun 27, 2018 8.579 8.579 8.579 55 +0.24(+2.83%)
Jun 26, 2018 8.455 8.455 8.170 8.343 2,521 -0.29(-3.33%)
Jun 22, 2018 8.630 8.630 8.630 9 -0.12(-1.37%)
Jun 21, 2018 8.400 8.750 8.400 8.750 7,773 +0.32(+3.82%)
Jun 20, 2018 8.720 8.720 8.428 8.428 869 -0.06(-0.73%)
Jun 19, 2018 8.710 8.750 8.458 8.490 3,431 +0.05(+0.57%)
Jun 18, 2018 8.710 8.710 8.442 8.442 4,386 +0.04(+0.50%)
Jun 15, 2018 8.750 8.400 8.400 4,323 -0.31(-3.56%)
Jun 14, 2018 8.710 8.710 8.710 8.710 147 +0.32(+3.79%)
Jun 13, 2018 8.508 8.550 8.360 8.392 4,656 -0.26(-2.98%)
Jun 12, 2018 8.497 8.650 8.497 8.650 3,868 +0.19(+2.27%)
Jun 11, 2018 8.323 8.500 8.321 8.458 1,894 +0.11(+1.30%)
Jun 08, 2018 8.750 8.750 8.160 8.350 4,781 -0.30(-3.47%)
Jun 07, 2018 8.750 8.750 8.650 8.650 851 +0.03(+0.35%)
Jun 06, 2018 8.551 8.620 8.551 8.620 1,538 +0.03(+0.41%)
Jun 05, 2018 8.880 8.880 8.390 8.585 826 -0.29(-3.32%)
Jun 01, 2018 8.880 8.880 8.880 145 +0.21(+2.41%)
May 31, 2018 8.478 8.671 8.478 8.671 441 -0.13(-1.47%)
May 30, 2018 8.830 8.830 8.800 8.800 715 +0.16(+1.85%)
May 29, 2018 8.500 8.640 8.372 8.640 10,619 +0.18(+2.13%)
May 25, 2018 8.460 8.460 8.460 0 -0.04(-0.47%)
May 24, 2018 8.490 8.500 8.333 8.500 7,445 +0.07(+0.83%)
May 23, 2018 8.430 8.430 8.430 8.430 108 +0.08(+1.01%)
May 22, 2018 8.172 8.346 8.172 8.346 520 +0.20(+2.40%)
May 21, 2018 8.500 8.500 8.150 8.150 5,077 -0.23(-2.69%)
May 18, 2018 8.350 8.500 8.309 8.376 6,706 +0.03(+0.31%)
May 17, 2018 8.251 8.500 8.251 8.350 1,423 +0.05(+0.61%)
May 16, 2018 8.057 8.300 8.057 8.300 542 -0.19(-2.24%)
May 15, 2018 8.004 8.490 8.004 8.490 1,302 +0.00(+0.00%)
May 14, 2018 8.500 8.500 8.035 8.490 1,770 -0.01(-0.12%)
May 11, 2018 7.761 8.500 7.761 8.500 6,931 +0.38(+4.68%)
May 09, 2018 8.120 8.120 8.120 0 -0.23(-2.75%)
May 08, 2018 8.304 8.480 8.250 8.350 2,681 -0.13(-1.53%)
May 07, 2018 8.050 8.480 8.050 8.480 4,022 +0.28(+3.41%)
May 04, 2018 7.950 8.200 7.895 8.200 6,185 -0.03(-0.36%)
May 02, 2018 8.230 8.230 8.230 0 +0.00(+0.00%)
May 01, 2018 8.080 8.380 8.040 8.230 5,471 -0.02(-0.22%)
Apr 30, 2018 7.840 8.248 7.840 8.248 5,584 +0.14(+1.78%)
Apr 27, 2018 7.950 8.260 7.830 8.104 1,197 +0.05(+0.67%)
Apr 26, 2018 7.710 8.050 7.710 8.050 1,237 +0.07(+0.85%)
Apr 25, 2018 7.480 8.020 7.430 7.982 2,244 +0.13(+1.60%)
Apr 24, 2018 7.700 7.860 7.400 7.856 3,434 -0.00(-0.05%)
Apr 23, 2018 7.870 7.870 7.860 7.860 1,009 -0.10(-1.22%)
Apr 20, 2018 7.957 7.957 7.957 7.957 625 -0.14(-1.76%)
Apr 19, 2018 8.100 8.100 8.100 8.100 297 -0.15(-1.82%)
Apr 18, 2018 8.120 8.250 7.899 8.250 615 +0.00(+0.00%)
Apr 17, 2018 8.250 8.250 8.250 8.250 567 +0.08(+0.97%)
Apr 16, 2018 8.230 8.350 8.150 8.170 3,932 -0.06(-0.79%)
Apr 13, 2018 8.280 8.280 7.832 8.235 5,799 -0.04(-0.54%)
Apr 12, 2018 8.280 8.280 8.280 8.280 513 +0.03(+0.36%)
Apr 11, 2018 8.150 8.280 8.150 8.250 2,048 +0.11(+1.32%)
Apr 10, 2018 8.250 8.250 8.118 8.142 773 +0.09(+1.14%)
Apr 09, 2018 7.950 8.050 7.950 8.050 1,545 +0.02(+0.30%)
Apr 05, 2018 8.026 8.026 8.026 42 +0.25(+3.25%)
Apr 04, 2018 7.580 7.900 7.580 7.773 1,154 -0.05(-0.60%)
Apr 03, 2018 7.617 7.905 7.617 7.820 2,143 +0.07(+0.84%)
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.