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, 2009 1.487 1.487 1.347 1.347 6,250 -0.02(-1.21%)
Jul 30, 2009 1.364 1.364 1.339 1.364 24,591 -0.01(-0.44%)
Jul 29, 2009 1.339 1.370 1.339 1.370 365 -0.03(-1.91%)
Jul 28, 2009 1.232 1.397 1.232 1.397 9,606 +0.07(+5.59%)
Jul 27, 2009 1.364 1.397 1.232 1.323 10,300 -0.04(-3.08%)
Jul 24, 2009 1.298 1.397 1.298 1.365 2,066 +0.01(+0.68%)
Jul 23, 2009 1.380 1.561 1.314 1.355 10,183 -0.02(-1.79%)
Jul 22, 2009 1.380 1.380 1.380 1.380 1,006 -0.04(-2.89%)
Jul 21, 2009 1.265 1.512 1.232 1.421 19,690 +0.12(+9.49%)
Jul 20, 2009 1.191 1.314 1.191 1.298 33,988 +0.12(+9.72%)
Jul 17, 2009 1.150 1.191 1.068 1.183 46,078 -0.02(-2.04%)
Jul 16, 2009 1.339 1.339 1.183 1.208 41,639 -0.14(-10.37%)
Jul 15, 2009 1.397 1.397 1.323 1.347 8,389 -0.05(-3.53%)
Jul 14, 2009 1.397 1.399 1.397 1.397 2,054 +0.07(+5.59%)
Jul 13, 2009 1.438 1.446 1.323 1.323 7,289 -0.12(-8.00%)
Jul 10, 2009 1.438 1.439 1.438 1.438 4,534 +0.00(+0.00%)
Jul 08, 2009 1.438 1.438 1.438 1.438 0 -0.00(-0.13%)
Jul 07, 2009 1.438 1.439 1.438 1.439 3,195 -0.09(-5.80%)
Jul 06, 2009 1.520 1.561 1.520 1.528 4,445 -0.01(-0.85%)
Jul 02, 2009 1.561 1.627 1.521 1.541 5,477 +0.05(+3.65%)
Jul 01, 2009 1.520 1.520 1.479 1.487 10,085 -0.07(-4.74%)
Jun 30, 2009 1.643 1.643 1.479 1.561 10,492 -0.07(-4.04%)
Jun 29, 2009 1.643 1.692 1.585 1.627 5,958 +0.12(+8.20%)
Jun 26, 2009 1.643 1.643 1.501 1.503 4,108 -0.04(-2.66%)
Jun 25, 2009 1.643 1.643 1.544 1.544 1,468 -0.10(-6.00%)
Jun 24, 2009 1.561 1.643 1.561 1.643 998 +0.04(+2.56%)
Jun 23, 2009 1.520 1.602 1.520 1.602 8,329 +0.08(+5.41%)
Jun 22, 2009 1.561 1.561 1.520 1.520 5,909 -0.24(-13.55%)
Jun 19, 2009 1.323 1.758 1.273 1.758 3,496 +0.36(+25.88%)
Jun 18, 2009 1.314 1.397 1.265 1.397 6,398 +0.08(+6.25%)
Jun 17, 2009 1.451 1.451 1.314 1.314 1,886 -0.02(-1.23%)
Jun 16, 2009 1.273 1.627 1.265 1.331 6,708 -0.18(-11.96%)
Jun 15, 2009 1.536 1.643 1.257 1.512 17,129 +0.06(+3.96%)
Jun 12, 2009 2.210 2.243 1.454 1.454 58,397 -0.36(-19.91%)
Jun 11, 2009 1.388 2.161 1.388 1.816 74,060 +0.83(+84.17%)
Jun 10, 2009 0.9858 1.002 0.9776 0.9858 11,564 +0.04(+4.35%)
Jun 08, 2009 0.9365 0.9447 0.9447 0.9447 730 -0.03(-3.36%)
Jun 05, 2009 0.9119 0.9776 0.9119 0.9776 6,060 +0.07(+8.18%)
Jun 04, 2009 0.9529 0.9530 0.9037 0.9037 8,520 -0.07(-7.17%)
Jun 03, 2009 0.9735 0.9735 0.9735 0.9735 304 -0.01(-1.25%)
Jun 02, 2009 1.037 1.037 0.9201 0.9858 4,625 -0.11(-9.77%)
Jun 01, 2009 1.093 1.093 1.093 1.093 175 +0.03(+2.94%)
May 29, 2009 1.150 1.150 1.061 1.061 2,312 -0.09(-7.71%)
May 28, 2009 1.117 1.150 1.117 1.150 317 -0.04(-3.45%)
May 27, 2009 1.150 1.191 1.150 1.191 1,766 +0.04(+3.58%)
May 21, 2009 1.150 1.150 1.150 1.150 121 -0.00(-0.01%)
May 13, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 12, 2009 1.183 1.183 1.150 1.150 523 -0.03(-2.78%)
May 11, 2009 1.150 1.183 1.150 1.183 939 +0.03(+2.86%)
May 05, 2009 1.150 1.150 1.150 1.150 0 +0.14(+13.83%)
May 04, 2009 0.8215 1.010 0.8215 1.010 1,433 +0.18(+21.76%)
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.