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 (%)
Sep 29, 2006 8.445 8.445 7.984 7.984 716 -0.44(-5.18%)
Sep 28, 2006 8.231 8.420 8.190 8.420 3,192 +0.30(+3.64%)
Sep 27, 2006 8.125 8.125 8.125 8.125 0 +0.00(+0.00%)
Sep 26, 2006 8.125 8.125 8.125 8.125 0 +0.00(+0.00%)
Sep 25, 2006 8.116 8.125 8.116 8.125 452 +0.30(+3.89%)
Sep 22, 2006 8.108 8.215 7.821 7.821 4,069 -0.39(-4.80%)
Sep 21, 2006 8.215 8.215 8.215 8.215 121 -0.01(-0.10%)
Sep 20, 2006 8.215 8.223 8.207 8.223 2,404 +0.25(+3.20%)
Sep 19, 2006 7.969 7.969 7.969 7.969 0 +0.00(+0.00%)
Sep 18, 2006 7.969 7.969 7.969 7.969 243 +0.01(+0.17%)
Sep 15, 2006 7.955 7.955 7.955 7.955 0 +0.00(+0.00%)
Sep 14, 2006 7.955 7.955 7.955 7.955 0 +0.00(+0.00%)
Sep 13, 2006 7.955 7.955 7.955 7.955 0 +0.00(+0.00%)
Sep 12, 2006 7.955 7.955 7.955 7.955 359 -0.57(-6.73%)
Sep 11, 2006 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Sep 08, 2006 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Sep 07, 2006 8.530 8.530 8.530 8.530 365 +0.31(+3.83%)
Sep 06, 2006 8.215 8.215 8.215 8.215 0 +0.00(+0.00%)
Sep 05, 2006 8.190 8.215 8.190 8.215 1,460 +0.20(+2.46%)
Sep 01, 2006 8.215 8.215 8.018 8.018 1,318 -0.03(-0.41%)
Aug 31, 2006 7.960 8.051 7.928 8.051 642 +0.13(+1.66%)
Aug 30, 2006 7.706 7.919 7.706 7.919 486 +0.03(+0.42%)
Aug 29, 2006 7.886 7.886 7.886 7.886 0 +0.00(+0.00%)
Aug 28, 2006 7.887 7.887 7.886 7.886 365 +0.00(+0.00%)
Aug 25, 2006 7.886 7.886 7.886 7.886 1,947 +0.08(+1.05%)
Aug 24, 2006 7.804 7.804 7.804 7.804 0 +0.00(+0.00%)
Aug 23, 2006 7.804 7.804 7.804 7.804 0 +0.00(+0.00%)
Aug 22, 2006 7.804 7.804 7.804 7.804 2,316 -0.04(-0.52%)
Aug 21, 2006 7.969 7.969 7.845 7.845 2,163 -0.12(-1.55%)
Aug 18, 2006 7.969 8.010 7.969 7.969 687 -0.04(-0.51%)
Aug 17, 2006 8.010 8.215 8.010 8.010 1,582 +0.00(+0.00%)
Aug 16, 2006 7.977 8.010 7.977 8.010 260 +0.18(+2.31%)
Aug 15, 2006 7.886 7.928 7.410 7.829 8,254 -0.15(-1.85%)
Aug 14, 2006 8.429 8.429 7.402 7.977 4,598 -0.52(-6.09%)
Aug 11, 2006 8.724 8.724 8.494 8.494 1,095 +0.20(+2.38%)
Aug 10, 2006 9.258 9.324 7.928 8.297 22,865 -0.02(-0.30%)
Aug 09, 2006 8.322 8.322 8.322 8.322 0 +0.00(+0.00%)
Aug 08, 2006 8.322 8.322 8.322 8.322 243 -0.51(-5.77%)
Aug 07, 2006 8.831 8.831 8.831 8.831 0 +0.00(+0.00%)
Aug 04, 2006 8.831 8.831 8.831 8.831 0 +0.00(+0.00%)
Aug 03, 2006 8.831 8.831 8.831 8.831 0 +0.00(+0.00%)
Aug 02, 2006 8.831 8.831 8.338 8.831 456 -0.10(-1.10%)
Aug 01, 2006 8.872 8.930 8.872 8.930 365 +0.18(+2.07%)
Jul 31, 2006 8.749 8.749 8.749 8.749 243 +0.15(+1.72%)
Jul 28, 2006 8.601 8.601 8.601 8.601 0 +0.00(+0.00%)
Jul 27, 2006 8.601 8.601 8.601 8.601 1,217 +0.01(+0.10%)
Jul 26, 2006 8.872 9.028 7.895 8.593 6,440 -0.28(-3.15%)
Jul 25, 2006 8.872 8.872 8.872 8.872 441 -0.06(-0.64%)
Jul 24, 2006 8.930 8.930 8.930 8.930 0 +0.00(+0.00%)
Jul 21, 2006 8.593 9.012 8.593 8.930 1,825 +0.15(+1.68%)
Jul 20, 2006 8.494 8.823 8.494 8.782 3,067 +0.20(+2.30%)
Jul 19, 2006 9.242 9.242 8.281 8.585 18,608 -0.60(-6.53%)
Jul 18, 2006 9.283 9.283 9.061 9.184 754 -0.12(-1.24%)
Jul 17, 2006 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Jul 14, 2006 9.045 9.299 9.045 9.299 25,497 -0.11(-1.14%)
Jul 13, 2006 9.283 9.406 9.225 9.406 1,336 +0.19(+2.05%)
Jul 12, 2006 9.037 9.365 9.037 9.217 2,085 -0.35(-3.69%)
Jul 11, 2006 9.513 9.571 9.299 9.571 3,408 -0.08(-0.85%)
Jul 10, 2006 9.776 9.776 9.653 9.653 1,241 -0.21(-2.08%)
Jul 07, 2006 10.09 10.09 9.858 9.858 791 -0.08(-0.83%)
Jul 06, 2006 9.858 9.940 9.858 9.940 488 +0.04(+0.41%)
Jul 05, 2006 9.981 9.981 9.899 9.899 1,045 -0.16(-1.63%)
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.