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 )

12.99 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 (%)
Aug 31, 2006 7.971 8.061 7.938 8.061 641 +0.13(+1.66%)
Aug 30, 2006 7.716 7.929 7.716 7.929 486 +0.03(+0.42%)
Aug 29, 2006 7.897 7.897 7.897 7.897 0 +0.00(+0.00%)
Aug 28, 2006 7.897 7.897 7.897 7.897 364 +0.00(+0.00%)
Aug 25, 2006 7.897 7.897 7.897 7.897 1,945 +0.08(+1.05%)
Aug 24, 2006 7.814 7.814 7.814 7.814 0 +0.00(+0.00%)
Aug 23, 2006 7.814 7.814 7.814 7.814 0 +0.00(+0.00%)
Aug 22, 2006 7.814 7.814 7.814 7.814 2,313 -0.04(-0.52%)
Aug 21, 2006 7.979 7.979 7.855 7.855 2,160 -0.12(-1.55%)
Aug 18, 2006 7.979 8.020 7.979 7.979 686 -0.04(-0.51%)
Aug 17, 2006 8.020 8.226 8.020 8.020 1,580 +0.00(+0.00%)
Aug 16, 2006 7.987 8.020 7.987 8.020 260 +0.18(+2.31%)
Aug 15, 2006 7.897 7.938 7.419 7.839 8,243 -0.15(-1.85%)
Aug 14, 2006 8.439 8.439 7.411 7.987 4,592 -0.52(-6.09%)
Aug 11, 2006 8.736 8.736 8.505 8.505 1,094 +0.20(+2.38%)
Aug 10, 2006 9.270 9.336 7.938 8.308 22,836 -0.02(-0.30%)
Aug 09, 2006 8.333 8.333 8.333 8.333 0 +0.00(+0.00%)
Aug 08, 2006 8.333 8.333 8.333 8.333 243 -0.51(-5.77%)
Aug 07, 2006 8.842 8.842 8.842 8.842 0 +0.00(+0.00%)
Aug 04, 2006 8.842 8.842 8.842 8.842 0 +0.00(+0.00%)
Aug 03, 2006 8.842 8.842 8.842 8.842 0 +0.00(+0.00%)
Aug 02, 2006 8.842 8.842 8.349 8.842 455 -0.10(-1.10%)
Aug 01, 2006 8.884 8.941 8.884 8.941 364 +0.18(+2.07%)
Jul 31, 2006 8.760 8.760 8.760 8.760 243 +0.15(+1.72%)
Jul 28, 2006 8.612 8.612 8.612 8.612 0 +0.00(+0.00%)
Jul 27, 2006 8.612 8.612 8.612 8.612 1,215 +0.01(+0.10%)
Jul 26, 2006 8.884 9.040 7.905 8.604 6,432 -0.28(-3.15%)
Jul 25, 2006 8.884 8.884 8.884 8.884 441 -0.06(-0.64%)
Jul 24, 2006 8.941 8.941 8.941 8.941 0 +0.00(+0.00%)
Jul 21, 2006 8.604 9.023 8.604 8.941 1,823 +0.15(+1.68%)
Jul 20, 2006 8.505 8.834 8.505 8.793 3,063 +0.20(+2.30%)
Jul 19, 2006 9.254 9.254 8.291 8.596 18,584 -0.60(-6.53%)
Jul 18, 2006 9.295 9.295 9.073 9.196 753 -0.12(-1.24%)
Jul 17, 2006 9.311 9.311 9.311 9.311 0 +0.00(+0.00%)
Jul 14, 2006 9.056 9.311 9.056 9.311 25,464 -0.11(-1.14%)
Jul 13, 2006 9.295 9.418 9.237 9.418 1,334 +0.19(+2.05%)
Jul 12, 2006 9.048 9.377 9.048 9.229 2,082 -0.35(-3.69%)
Jul 11, 2006 9.525 9.583 9.311 9.583 3,404 -0.08(-0.85%)
Jul 10, 2006 9.788 9.788 9.665 9.665 1,240 -0.21(-2.08%)
Jul 07, 2006 10.10 10.10 9.871 9.871 790 -0.08(-0.83%)
Jul 06, 2006 9.871 9.953 9.871 9.953 487 +0.04(+0.41%)
Jul 05, 2006 9.994 9.994 9.912 9.912 1,044 -0.16(-1.63%)
Jul 03, 2006 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 30, 2006 10.08 10.08 10.08 10.08 729 +0.00(+0.00%)
Jun 29, 2006 10.08 10.08 10.08 10.08 10,941 -0.02(-0.23%)
Jun 28, 2006 10.10 10.10 10.10 10.10 254 -0.24(-2.32%)
Jun 27, 2006 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Jun 23, 2006 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Jun 22, 2006 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Jun 21, 2006 9.912 10.34 9.912 10.34 851 -0.41(-3.82%)
Jun 20, 2006 10.75 10.75 10.75 10.75 243 +0.84(+8.46%)
Jun 19, 2006 9.912 9.912 9.912 9.912 0 +0.00(+0.00%)
Jun 16, 2006 9.912 9.912 9.912 9.912 243 -0.19(-1.89%)
Jun 15, 2006 10.02 10.10 9.928 10.10 2,067 +0.26(+2.69%)
Jun 14, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jun 13, 2006 10.88 10.88 9.788 9.838 8,175 -0.90(-8.35%)
Jun 12, 2006 10.14 10.96 9.920 10.73 9,725 +0.49(+4.82%)
Jun 09, 2006 10.73 10.77 9.871 10.24 16,177 -0.41(-3.86%)
Jun 08, 2006 10.78 10.78 10.65 10.65 14,219 -0.20(-1.82%)
Jun 07, 2006 10.83 10.99 10.68 10.85 486 +0.20(+1.85%)
Jun 06, 2006 10.65 10.78 10.65 10.65 5,807 +0.00(+0.00%)
Jun 05, 2006 10.78 10.78 10.65 10.65 9,729 -0.29(-2.63%)
Jun 02, 2006 10.82 10.94 10.82 10.94 3,148 +0.04(+0.38%)
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.