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 (%)
Sep 28, 2007 9.382 9.437 9.324 9.423 2,811 +0.05(+0.53%)
Sep 27, 2007 9.382 9.382 9.373 9.373 486 -0.16(-1.72%)
Sep 26, 2007 9.456 9.546 9.456 9.538 3,694 +0.06(+0.62%)
Sep 25, 2007 9.586 9.612 9.479 9.479 3,341 -0.12(-1.22%)
Sep 24, 2007 9.612 9.612 9.406 9.595 7,991 +0.10(+1.10%)
Sep 21, 2007 9.406 9.529 9.406 9.490 5,033 +0.04(+0.46%)
Sep 20, 2007 9.447 9.491 9.431 9.447 14,810 +0.04(+0.44%)
Sep 19, 2007 9.447 9.447 9.406 9.406 3,347 -0.04(-0.41%)
Sep 18, 2007 9.447 9.447 9.445 9.445 1,174 +0.08(+0.85%)
Sep 17, 2007 9.447 9.513 9.365 9.365 6,559 -0.08(-0.87%)
Sep 14, 2007 9.488 9.488 9.447 9.447 754 +0.00(+0.00%)
Sep 13, 2007 9.447 9.452 9.365 9.447 5,727 +0.02(+0.17%)
Sep 12, 2007 9.439 9.439 9.431 9.431 456 +0.12(+1.23%)
Sep 11, 2007 9.316 9.316 9.316 9.316 0 +0.00(+0.00%)
Sep 10, 2007 9.316 9.316 9.316 9.316 1,718 -0.01(-0.09%)
Sep 07, 2007 9.324 9.324 9.324 9.324 650 -0.02(-0.26%)
Sep 06, 2007 9.308 9.349 9.308 9.349 2,799 +0.02(+0.26%)
Sep 05, 2007 9.242 9.324 9.242 9.324 1,430 -0.05(-0.56%)
Sep 04, 2007 9.283 9.406 9.242 9.377 1,302 +0.09(+1.01%)
Aug 31, 2007 9.283 9.283 9.242 9.283 1,144 -0.04(-0.44%)
Aug 30, 2007 9.406 9.562 9.324 9.324 7,340 +0.02(+0.19%)
Aug 29, 2007 9.306 9.306 9.306 9.306 301 -0.14(-1.50%)
Aug 28, 2007 9.447 9.447 9.414 9.447 973 +0.11(+1.14%)
Aug 27, 2007 9.340 9.340 9.340 9.340 669 +0.08(+0.87%)
Aug 24, 2007 9.234 9.260 9.234 9.260 726 -0.11(-1.12%)
Aug 23, 2007 9.365 9.365 9.365 9.365 0 +0.00(+0.00%)
Aug 22, 2007 9.529 9.529 9.242 9.365 3,037 -0.16(-1.72%)
Aug 21, 2007 9.529 9.529 9.529 9.529 1,063 +0.17(+1.84%)
Aug 20, 2007 9.406 9.406 9.357 9.357 2,566 +0.12(+1.33%)
Aug 17, 2007 8.199 9.234 7.969 9.234 11,928 +1.17(+14.46%)
Aug 16, 2007 8.470 8.675 8.026 8.067 12,290 -0.72(-8.22%)
Aug 15, 2007 8.831 8.831 8.765 8.790 3,173 -0.33(-3.60%)
Aug 14, 2007 9.119 9.119 9.119 9.119 0 +0.00(+0.00%)
Aug 13, 2007 8.675 9.119 8.675 9.119 4,747 +0.44(+5.11%)
Aug 10, 2007 8.872 8.872 8.585 8.675 4,725 +0.08(+0.96%)
Aug 09, 2007 9.529 9.529 8.585 8.593 3,785 -0.44(-4.91%)
Aug 08, 2007 9.045 9.071 9.037 9.037 1,195 -0.04(-0.45%)
Aug 07, 2007 9.234 9.242 9.078 9.078 940 +0.04(+0.45%)
Aug 06, 2007 9.283 9.283 9.037 9.037 7,870 -0.41(-4.35%)
Aug 03, 2007 9.447 9.529 9.447 9.447 2,020 +0.00(+0.04%)
Aug 02, 2007 9.443 9.443 9.443 9.443 152 +0.09(+1.01%)
Aug 01, 2007 9.324 9.349 9.291 9.349 902 -0.18(-1.90%)
Jul 31, 2007 9.488 9.529 9.447 9.529 4,450 +0.07(+0.78%)
Jul 30, 2007 9.488 9.488 9.456 9.456 1,381 -0.03(-0.26%)
Jul 27, 2007 9.472 9.611 9.447 9.481 3,609 +0.02(+0.18%)
Jul 26, 2007 9.546 9.546 9.464 9.464 766 -0.08(-0.86%)
Jul 25, 2007 9.595 9.595 9.538 9.546 2,147 +0.02(+0.17%)
Jul 24, 2007 9.611 9.611 9.529 9.529 5,581 +0.08(+0.87%)
Jul 23, 2007 9.505 9.612 9.447 9.447 3,252 -0.08(-0.86%)
Jul 20, 2007 9.283 9.612 9.283 9.529 8,167 +0.16(+1.75%)
Jul 19, 2007 9.365 9.365 9.365 9.365 1,801 +0.00(+0.00%)
Jul 18, 2007 9.365 9.365 9.283 9.365 6,282 +0.04(+0.44%)
Jul 17, 2007 9.242 9.365 9.242 9.324 8,842 +0.18(+1.98%)
Jul 16, 2007 9.168 9.168 9.037 9.143 13,028 -0.02(-0.18%)
Jul 13, 2007 9.168 9.168 9.102 9.160 5,261 +0.00(+0.00%)
Jul 12, 2007 9.168 9.168 9.160 9.160 3,615 -0.01(-0.09%)
Jul 11, 2007 9.168 9.168 9.168 9.168 540 +0.13(+1.45%)
Jul 10, 2007 9.037 9.037 9.037 9.037 121 +0.01(+0.09%)
Jul 09, 2007 9.094 9.217 8.905 9.028 6,342 -0.19(-2.05%)
Jul 06, 2007 9.201 9.242 9.201 9.217 2,463 +0.02(+0.18%)
Jul 05, 2007 9.201 9.201 9.201 9.201 467 -0.01(-0.09%)
Jul 03, 2007 9.242 9.242 9.209 9.209 1,004 -0.03(-0.33%)
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.