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, 2018 7.969 7.969 7.924 7.924 1,364 +0.15(+1.87%)
Jul 30, 2018 7.723 7.778 7.700 7.778 1,813 +0.05(+0.59%)
Jul 27, 2018 7.732 7.732 7.732 7.732 878 +0.00(+0.00%)
Jul 25, 2018 7.732 7.732 7.732 34 -0.01(-0.12%)
Jul 24, 2018 7.703 7.742 7.688 7.741 10,979 +0.04(+0.47%)
Jul 23, 2018 7.742 7.742 7.705 7.705 2,729 -0.03(-0.33%)
Jul 20, 2018 7.705 7.742 7.705 7.731 1,499 +0.02(+0.21%)
Jul 19, 2018 7.751 7.787 7.703 7.714 4,544 +0.01(+0.09%)
Jul 18, 2018 7.658 7.707 7.658 7.707 4,000 -0.02(-0.24%)
Jul 17, 2018 7.918 7.969 7.605 7.726 13,974 +0.02(+0.29%)
Jul 13, 2018 7.704 7.704 7.704 6 +0.01(+0.10%)
Jul 12, 2018 7.960 7.960 7.742 7.696 2,976 -0.23(-2.85%)
Jul 11, 2018 7.687 7.922 7.596 7.922 2,978 +0.28(+3.63%)
Jul 10, 2018 7.645 7.645 7.645 7.645 344 -0.28(-3.50%)
Jul 09, 2018 7.587 7.505 7.922 11,912 +0.33(+4.42%)
Jul 06, 2018 7.456 7.851 7.456 7.587 13,840 -0.33(-4.14%)
Jul 02, 2018 7.915 7.915 7.915 15 -0.05(-0.57%)
Jun 29, 2018 7.835 7.960 7.835 7.960 1,170 +0.15(+1.87%)
Jun 27, 2018 7.814 7.814 7.814 60 +0.22(+2.83%)
Jun 26, 2018 7.701 7.701 7.441 7.598 2,767 -0.26(-3.33%)
Jun 22, 2018 7.860 7.860 7.860 9 -0.11(-1.37%)
Jun 21, 2018 7.651 7.969 7.651 7.969 8,534 +0.29(+3.82%)
Jun 20, 2018 7.942 7.942 7.676 7.676 954 -0.06(-0.73%)
Jun 19, 2018 7.933 7.969 7.703 7.732 3,767 +0.04(+0.57%)
Jun 18, 2018 7.933 7.933 7.689 7.689 4,815 +0.04(+0.50%)
Jun 15, 2018 7.969 7.650 7.651 4,746 -0.28(-3.56%)
Jun 14, 2018 7.933 7.933 7.933 7.933 161 +0.29(+3.79%)
Jun 13, 2018 7.749 7.787 7.614 7.643 5,112 -0.23(-2.98%)
Jun 12, 2018 7.739 7.878 7.739 7.878 4,246 +0.17(+2.27%)
Jun 11, 2018 7.580 7.742 7.579 7.704 2,079 +0.10(+1.30%)
Jun 08, 2018 7.969 7.969 7.432 7.605 5,249 -0.27(-3.47%)
Jun 07, 2018 7.969 7.969 7.878 7.878 934 +0.03(+0.35%)
Jun 06, 2018 7.788 7.851 7.788 7.851 1,688 +0.03(+0.41%)
Jun 05, 2018 8.088 8.088 7.641 7.819 906 -0.27(-3.32%)
Jun 01, 2018 8.088 8.088 8.088 159 +0.19(+2.41%)
May 31, 2018 7.722 7.897 7.722 7.897 484 -0.12(-1.47%)
May 30, 2018 8.042 8.042 8.015 8.015 785 +0.15(+1.85%)
May 29, 2018 7.742 7.869 7.625 7.869 11,659 +0.16(+2.13%)
May 25, 2018 7.705 7.705 7.705 0 -0.04(-0.47%)
May 24, 2018 7.732 7.742 7.590 7.742 8,174 +0.06(+0.83%)
May 23, 2018 7.678 7.678 7.678 7.678 118 +0.08(+1.01%)
May 22, 2018 7.443 7.601 7.443 7.601 570 +0.18(+2.40%)
May 21, 2018 7.742 7.742 7.423 7.423 5,574 -0.21(-2.69%)
May 18, 2018 7.605 7.742 7.568 7.628 7,362 +0.07(+0.91%)
May 17, 2018 7.470 7.695 7.470 7.559 1,571 +0.05(+0.61%)
May 16, 2018 7.294 7.514 7.294 7.514 598 -0.17(-2.24%)
May 15, 2018 7.246 7.686 7.246 7.686 1,438 +0.00(+0.00%)
May 14, 2018 7.695 7.695 7.274 7.686 1,955 -0.01(-0.12%)
May 11, 2018 7.026 7.695 7.026 7.695 7,655 +0.34(+4.68%)
May 09, 2018 7.351 7.351 7.351 0 -0.21(-2.75%)
May 08, 2018 7.518 7.677 7.469 7.559 2,961 -0.12(-1.53%)
May 07, 2018 7.288 7.677 7.288 7.677 4,442 +0.25(+3.41%)
May 04, 2018 7.197 7.424 7.147 7.424 6,831 -0.03(-0.36%)
May 02, 2018 7.451 7.451 7.451 0 +0.00(+0.00%)
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.