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 (%)
Aug 31, 2021 6.575 6.718 6.479 6.718 9,131 +0.10(+1.44%)
Aug 30, 2021 6.355 6.622 6.355 6.622 4,215 +0.30(+4.68%)
Aug 27, 2021 6.374 6.527 6.307 6.327 9,510 -0.09(-1.41%)
Aug 26, 2021 6.308 6.449 6.308 6.417 9,041 +0.05(+0.77%)
Aug 25, 2021 6.689 6.689 6.355 6.368 16,872 -0.20(-3.00%)
Aug 24, 2021 6.317 6.824 6.317 6.565 29,658 +0.20(+3.15%)
Aug 23, 2021 6.174 6.393 6.098 6.365 23,399 +0.32(+5.33%)
Aug 20, 2021 6.185 6.185 6.043 6.043 8,443 -0.18(-2.88%)
Aug 19, 2021 5.964 6.222 5.964 6.222 8,686 +0.15(+2.39%)
Aug 18, 2021 6.203 6.393 5.964 6.076 31,867 -0.19(-3.08%)
Aug 16, 2021 6.269 6.269 6.269 3,709 -0.12(-1.94%)
Aug 13, 2021 6.203 6.393 6.059 6.393 1,038 +0.09(+1.36%)
Aug 12, 2021 6.346 6.411 6.031 6.307 16,922 +0.24(+3.93%)
Aug 11, 2021 5.992 6.193 5.864 6.069 43,782 +0.15(+2.58%)
Aug 10, 2021 6.078 6.203 5.916 5.916 8,435 -0.05(-0.80%)
Aug 09, 2021 6.040 6.231 5.897 5.964 25,894 -0.04(-0.64%)
Aug 06, 2021 6.183 6.470 6.002 6.002 35,038 -0.11(-1.87%)
Aug 05, 2021 6.422 6.670 6.107 6.117 31,380 -0.21(-3.25%)
Aug 04, 2021 6.412 6.680 6.269 6.322 31,990 +0.12(+1.92%)
Aug 03, 2021 6.403 6.575 6.203 6.203 22,025 -0.28(-4.27%)
Aug 02, 2021 6.517 6.556 6.441 6.479 14,002 +0.01(+0.15%)
Jul 30, 2021 6.517 6.851 6.346 6.470 15,323 -0.21(-3.14%)
Jul 29, 2021 6.384 6.975 6.384 6.680 48,079 +0.16(+2.45%)
Jul 28, 2021 6.442 6.775 6.427 6.520 10,938 +0.06(+0.93%)
Jul 27, 2021 6.527 6.536 6.393 6.460 8,336 -0.08(-1.17%)
Jul 26, 2021 6.537 6.537 6.537 6.537 432 -0.09(-1.30%)
Jul 22, 2021 6.622 6.622 6.622 36 +0.18(+2.81%)
Jul 21, 2021 6.346 6.565 6.346 6.441 1,167 +0.05(+0.75%)
Jul 20, 2021 6.470 6.489 6.393 6.393 6,104 +0.04(+0.64%)
Jul 19, 2021 6.347 6.470 6.298 6.352 14,530 -0.14(-2.10%)
Jul 16, 2021 6.584 6.608 6.489 6.489 3,971 -0.11(-1.73%)
Jul 15, 2021 6.928 7.051 6.546 6.603 2,874 -0.34(-4.86%)
Jul 14, 2021 6.873 7.109 6.670 6.940 26,184 +0.07(+1.02%)
Jul 13, 2021 6.632 7.099 6.489 6.870 156,988 +0.10(+1.41%)
Jul 12, 2021 6.508 6.823 6.513 6.775 51,610 +0.22(+3.35%)
Jul 09, 2021 6.387 6.651 6.355 6.556 50,914 +0.11(+1.78%)
Jul 08, 2021 6.451 6.451 6.305 6.441 1,808 +0.04(+0.62%)
Jul 07, 2021 6.298 6.536 6.298 6.401 8,748 -0.19(-2.84%)
Jul 06, 2021 6.337 6.651 6.298 6.588 11,801 +0.08(+1.23%)
Jul 02, 2021 6.403 6.909 6.298 6.508 61,847 +0.09(+1.34%)
Jul 01, 2021 6.298 6.422 6.298 6.422 7,803 +0.12(+1.97%)
Jun 30, 2021 6.298 6.384 6.288 6.298 1,613 +0.07(+1.07%)
Jun 29, 2021 6.307 6.307 6.222 6.231 2,585 -0.08(-1.21%)
Jun 28, 2021 6.393 6.393 6.271 6.307 8,448 -0.01(-0.23%)
Jun 25, 2021 6.260 6.336 6.222 6.322 4,727 -0.01(-0.23%)
Jun 24, 2021 6.327 6.336 6.250 6.336 2,495 +0.03(+0.45%)
Jun 23, 2021 6.298 6.336 6.293 6.307 2,089 +0.01(+0.15%)
Jun 22, 2021 6.298 6.378 6.298 6.298 7,364 -0.15(-2.26%)
Jun 21, 2021 6.444 6.444 6.444 6.444 375 -0.17(-2.56%)
Jun 18, 2021 6.336 6.613 6.335 6.613 9,488 +0.17(+2.67%)
Jun 17, 2021 6.327 6.899 6.326 6.441 80,016 +0.06(+0.90%)
Jun 16, 2021 6.326 6.471 6.298 6.384 15,963 -0.08(-1.23%)
Jun 15, 2021 6.298 6.463 6.298 6.463 3,745 +0.11(+1.70%)
Jun 14, 2021 6.365 6.513 6.351 6.355 3,125 -0.12(-1.89%)
Jun 11, 2021 6.527 6.536 6.477 6.477 3,833 -0.05(-0.76%)
Jun 10, 2021 6.508 6.527 6.364 6.527 17,924 +0.03(+0.44%)
Jun 09, 2021 6.269 6.508 6.269 6.498 13,002 +0.08(+1.18%)
Jun 08, 2021 6.193 6.527 6.040 6.422 18,094 +0.41(+6.88%)
Jun 07, 2021 6.050 6.546 5.840 6.009 7,610 -0.41(-6.44%)
Jun 04, 2021 6.183 6.536 6.183 6.422 62,941 +0.22(+3.47%)
Jun 03, 2021 6.059 6.269 6.059 6.207 5,271 +0.23(+3.79%)
Jun 02, 2021 6.059 6.107 5.980 5.980 12,494 -0.03(-0.53%)
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.