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 1.489 1.489 1.349 1.349 6,242 -0.02(-1.21%)
Jul 30, 2009 1.365 1.366 1.341 1.366 24,559 -0.01(-0.44%)
Jul 29, 2009 1.341 1.372 1.341 1.372 364 -0.03(-1.91%)
Jul 28, 2009 1.234 1.398 1.234 1.398 9,594 +0.07(+5.59%)
Jul 27, 2009 1.365 1.398 1.234 1.324 10,287 -0.04(-3.08%)
Jul 24, 2009 1.300 1.398 1.300 1.366 2,064 +0.01(+0.68%)
Jul 23, 2009 1.382 1.563 1.316 1.357 10,170 -0.02(-1.79%)
Jul 22, 2009 1.382 1.382 1.382 1.382 1,005 -0.04(-2.89%)
Jul 21, 2009 1.267 1.514 1.234 1.423 19,665 +0.12(+9.49%)
Jul 20, 2009 1.193 1.316 1.193 1.300 33,945 +0.12(+9.72%)
Jul 17, 2009 1.152 1.193 1.069 1.184 46,019 -0.02(-2.04%)
Jul 16, 2009 1.341 1.341 1.184 1.209 41,586 -0.14(-10.37%)
Jul 15, 2009 1.398 1.398 1.324 1.349 8,378 -0.05(-3.53%)
Jul 14, 2009 1.398 1.400 1.398 1.398 2,052 +0.07(+5.59%)
Jul 13, 2009 1.439 1.448 1.324 1.324 7,279 -0.12(-8.00%)
Jul 10, 2009 1.439 1.440 1.439 1.439 4,528 +0.00(+0.00%)
Jul 08, 2009 1.439 1.439 1.439 1.439 0 -0.00(-0.13%)
Jul 07, 2009 1.439 1.441 1.439 1.441 3,191 -0.09(-5.80%)
Jul 06, 2009 1.522 1.563 1.522 1.530 4,439 -0.01(-0.85%)
Jul 02, 2009 1.563 1.629 1.523 1.543 5,470 +0.05(+3.65%)
Jul 01, 2009 1.522 1.522 1.481 1.489 10,072 -0.07(-4.74%)
Jun 30, 2009 1.645 1.645 1.481 1.563 10,479 -0.07(-4.04%)
Jun 29, 2009 1.645 1.694 1.588 1.629 5,950 +0.12(+8.20%)
Jun 26, 2009 1.645 1.645 1.503 1.505 4,103 -0.04(-2.66%)
Jun 25, 2009 1.645 1.645 1.546 1.546 1,466 -0.10(-6.00%)
Jun 24, 2009 1.563 1.645 1.563 1.645 996 +0.04(+2.56%)
Jun 23, 2009 1.522 1.604 1.522 1.604 8,319 +0.08(+5.41%)
Jun 22, 2009 1.563 1.563 1.522 1.522 5,902 -0.24(-13.55%)
Jun 19, 2009 1.324 1.760 1.275 1.760 3,491 +0.36(+25.88%)
Jun 18, 2009 1.316 1.398 1.267 1.398 6,389 +0.08(+6.25%)
Jun 17, 2009 1.453 1.453 1.316 1.316 1,884 -0.02(-1.23%)
Jun 16, 2009 1.275 1.629 1.267 1.333 6,699 -0.18(-11.96%)
Jun 15, 2009 1.538 1.645 1.259 1.514 17,107 +0.06(+3.95%)
Jun 12, 2009 2.213 2.245 1.456 1.456 58,322 -0.36(-19.91%)
Jun 11, 2009 1.390 2.163 1.390 1.818 73,965 +0.83(+84.17%)
Jun 10, 2009 0.9871 1.004 0.9788 0.9871 11,549 +0.04(+4.35%)
Jun 08, 2009 0.9377 0.9459 0.9459 0.9459 729 -0.03(-3.36%)
Jun 05, 2009 0.9130 0.9788 0.9130 0.9788 6,053 +0.07(+8.18%)
Jun 04, 2009 0.9542 0.9543 0.9048 0.9048 8,510 -0.07(-7.17%)
Jun 03, 2009 0.9747 0.9747 0.9747 0.9747 303 -0.01(-1.25%)
Jun 02, 2009 1.038 1.038 0.9213 0.9871 4,619 -0.11(-9.77%)
Jun 01, 2009 1.094 1.094 1.094 1.094 175 +0.03(+2.94%)
May 29, 2009 1.152 1.152 1.063 1.063 2,309 -0.09(-7.71%)
May 28, 2009 1.119 1.152 1.119 1.152 317 -0.04(-3.45%)
May 27, 2009 1.152 1.193 1.152 1.193 1,764 +0.04(+3.58%)
May 21, 2009 1.152 1.151 1.151 1.151 121 -0.00(-0.01%)
May 13, 2009 1.152 1.152 1.152 1.152 0 +0.00(+0.00%)
May 12, 2009 1.184 1.184 1.152 1.152 522 -0.03(-2.78%)
May 11, 2009 1.152 1.184 1.152 1.184 938 +0.03(+2.86%)
May 05, 2009 1.152 1.152 1.152 1.152 0 +0.14(+13.83%)
May 04, 2009 0.8226 1.012 0.8226 1.012 1,432 +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.