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 (%)
Jul 31, 2007 9.501 9.542 9.459 9.542 4,444 +0.07(+0.78%)
Jul 30, 2007 9.501 9.501 9.468 9.468 1,379 -0.03(-0.26%)
Jul 27, 2007 9.484 9.624 9.459 9.493 3,604 +0.02(+0.18%)
Jul 26, 2007 9.558 9.558 9.476 9.476 765 -0.08(-0.86%)
Jul 25, 2007 9.607 9.607 9.550 9.558 2,144 +0.02(+0.17%)
Jul 24, 2007 9.624 9.624 9.542 9.542 5,574 +0.08(+0.87%)
Jul 23, 2007 9.517 9.624 9.459 9.459 3,248 -0.08(-0.86%)
Jul 20, 2007 9.295 9.624 9.295 9.542 8,157 +0.16(+1.75%)
Jul 19, 2007 9.377 9.377 9.377 9.377 1,799 +0.00(+0.00%)
Jul 18, 2007 9.377 9.377 9.295 9.377 6,274 +0.04(+0.44%)
Jul 17, 2007 9.254 9.377 9.254 9.336 8,830 +0.18(+1.98%)
Jul 16, 2007 9.180 9.180 9.048 9.155 13,011 -0.02(-0.18%)
Jul 13, 2007 9.180 9.180 9.114 9.172 5,254 +0.00(+0.00%)
Jul 12, 2007 9.180 9.180 9.172 9.172 3,610 -0.01(-0.09%)
Jul 11, 2007 9.180 9.180 9.180 9.180 539 +0.13(+1.45%)
Jul 10, 2007 9.048 9.048 9.048 9.048 121 +0.01(+0.09%)
Jul 09, 2007 9.106 9.229 8.917 9.040 6,333 -0.19(-2.05%)
Jul 06, 2007 9.213 9.254 9.213 9.229 2,460 +0.02(+0.18%)
Jul 05, 2007 9.213 9.213 9.213 9.213 466 -0.01(-0.09%)
Jul 03, 2007 9.254 9.254 9.221 9.221 1,002 -0.03(-0.33%)
Jul 02, 2007 9.278 9.278 9.229 9.251 4,086 -0.02(-0.20%)
Jun 29, 2007 9.155 9.270 9.155 9.270 449 +0.04(+0.46%)
Jun 28, 2007 9.320 9.566 9.227 9.227 607 -0.38(-3.96%)
Jun 27, 2007 9.089 9.607 9.089 9.607 1,434 +0.63(+6.96%)
Jun 26, 2007 8.941 8.982 8.892 8.982 1,808 +0.02(+0.18%)
Jun 25, 2007 9.640 9.640 8.966 8.966 3,404 -0.21(-2.33%)
Jun 22, 2007 9.418 9.418 9.180 9.180 502 -0.24(-2.53%)
Jun 21, 2007 9.336 9.418 9.213 9.418 851 +0.06(+0.66%)
Jun 20, 2007 9.418 9.418 9.357 9.357 243 -0.06(-0.66%)
Jun 19, 2007 9.558 9.607 9.418 9.418 1,458 +0.21(+2.23%)
Jun 18, 2007 9.130 9.213 9.130 9.213 972 +0.00(+0.00%)
Jun 15, 2007 9.213 9.213 9.213 9.213 0 +0.00(+0.00%)
Jun 14, 2007 9.377 9.377 9.213 9.213 851 -0.14(-1.50%)
Jun 13, 2007 9.459 9.459 9.352 9.352 243 -0.12(-1.30%)
Jun 12, 2007 9.591 9.599 9.476 9.476 2,188 +0.04(+0.44%)
Jun 11, 2007 9.435 9.435 9.435 9.435 243 -0.16(-1.71%)
Jun 08, 2007 9.591 9.599 9.591 9.599 656 +0.21(+2.19%)
Jun 07, 2007 9.591 9.591 9.394 9.394 486 -0.01(-0.09%)
Jun 06, 2007 9.624 9.624 9.377 9.402 1,702 +0.08(+0.88%)
Jun 05, 2007 9.048 9.320 9.040 9.320 3,085 +0.39(+4.37%)
Jun 04, 2007 9.048 9.048 8.719 8.930 5,817 +0.12(+1.36%)
Jun 01, 2007 8.810 8.837 8.810 8.810 364 -0.08(-0.93%)
May 31, 2007 8.925 8.925 8.456 8.892 3,248 +0.00(+0.00%)
May 30, 2007 8.826 8.949 8.588 8.892 1,463 -0.34(-3.65%)
May 29, 2007 9.468 9.468 8.698 9.229 4,503 -0.24(-2.52%)
May 25, 2007 9.501 9.542 9.468 9.468 2,510 -0.02(-0.17%)
May 24, 2007 9.594 9.643 9.484 9.484 1,381 -0.02(-0.26%)
May 23, 2007 9.542 9.569 9.435 9.509 6,146 +0.72(+8.24%)
May 22, 2007 8.900 8.900 8.357 8.785 3,324 +0.38(+4.50%)
May 21, 2007 8.407 8.465 8.234 8.407 6,727 +0.00(+0.00%)
May 18, 2007 8.283 8.407 8.258 8.406 3,600 -0.10(-1.12%)
May 17, 2007 8.884 8.885 8.472 8.502 8,567 -0.46(-5.17%)
May 16, 2007 9.501 9.501 8.884 8.966 12,468 -0.90(-9.17%)
May 15, 2007 10.59 10.70 9.871 9.871 87,935 -0.45(-4.38%)
May 14, 2007 10.72 11.09 10.30 10.32 61,705 -0.37(-3.46%)
May 11, 2007 10.70 10.70 10.49 10.69 731 -0.16(-1.52%)
May 10, 2007 11.18 11.18 10.76 10.86 2,339 -0.12(-1.05%)
May 09, 2007 10.70 10.97 10.70 10.97 328 +0.01(+0.07%)
May 08, 2007 11.30 11.30 10.96 10.96 1,580 +0.19(+1.76%)
May 07, 2007 11.13 11.15 10.78 10.78 2,735 +0.09(+0.85%)
May 04, 2007 10.68 10.69 10.28 10.69 1,641 +0.30(+2.85%)
May 03, 2007 10.78 10.78 10.20 10.39 5,276 -0.75(-6.72%)
May 02, 2007 11.26 11.38 11.10 11.14 4,320 -0.21(-1.88%)
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.