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 30, 2011 3.290 3.442 3.290 3.438 3,645 -0.02(-0.46%)
Sep 29, 2011 3.455 3.455 3.454 3.454 851 -0.03(-0.96%)
Sep 28, 2011 3.652 3.652 3.389 3.488 2,116 +0.01(+0.24%)
Sep 27, 2011 3.455 3.660 3.471 3.479 4,020 +0.02(+0.71%)
Sep 26, 2011 3.364 3.455 3.364 3.455 6,578 +0.13(+3.96%)
Sep 23, 2011 3.425 3.455 3.323 3.323 1,141 -0.10(-2.88%)
Sep 22, 2011 3.521 3.521 3.290 3.422 9,109 -0.27(-7.35%)
Sep 21, 2011 3.726 3.726 3.545 3.693 5,727 -0.03(-0.88%)
Sep 20, 2011 3.726 3.734 3.726 3.726 4,984 +0.08(+2.26%)
Sep 19, 2011 3.734 3.734 3.603 3.644 16,795 -0.07(-1.99%)
Sep 16, 2011 3.619 3.718 3.340 3.718 11,222 +0.10(+2.73%)
Sep 15, 2011 3.743 3.743 3.315 3.619 13,639 -0.08(-2.22%)
Sep 14, 2011 3.825 3.841 3.674 3.702 26,926 -0.13(-3.43%)
Sep 13, 2011 3.841 3.841 3.702 3.833 5,543 -0.01(-0.21%)
Sep 12, 2011 3.784 4.006 3.743 3.841 1,774 -0.04(-1.06%)
Sep 09, 2011 3.932 3.948 3.880 3.882 1,458 -0.09(-2.20%)
Sep 08, 2011 4.031 4.055 3.924 3.970 5,148 +0.08(+1.95%)
Sep 07, 2011 4.022 4.031 3.866 3.894 9,268 -0.08(-1.94%)
Sep 06, 2011 3.948 4.022 3.866 3.971 9,175 -0.05(-1.27%)
Sep 02, 2011 4.022 4.031 3.948 4.022 8,080 +0.10(+2.52%)
Sep 01, 2011 3.907 4.031 3.907 3.924 364 -0.13(-3.25%)
Aug 31, 2011 4.055 4.055 4.047 4.055 4,563 +0.00(+0.00%)
Aug 30, 2011 3.998 4.055 3.990 4.055 2,624 +0.07(+1.65%)
Aug 29, 2011 3.973 4.055 3.907 3.989 9,132 +0.02(+0.41%)
Aug 26, 2011 3.981 3.981 3.973 3.973 6,443 -0.01(-0.21%)
Aug 25, 2011 3.989 3.989 3.981 3.981 972 -0.01(-0.21%)
Aug 24, 2011 3.965 4.063 3.957 3.989 2,651 +0.04(+1.04%)
Aug 23, 2011 3.973 3.973 3.825 3.948 23,059 -0.02(-0.62%)
Aug 22, 2011 3.973 3.973 3.907 3.973 7,962 -0.08(-2.03%)
Aug 19, 2011 4.080 4.212 4.055 4.055 1,010 -0.05(-1.20%)
Aug 18, 2011 4.236 4.236 4.014 4.105 7,707 -0.16(-3.67%)
Aug 17, 2011 4.286 4.310 3.866 4.261 41,473 +0.19(+4.65%)
Aug 16, 2011 3.767 4.113 3.695 4.072 17,632 +0.35(+9.51%)
Aug 15, 2011 3.734 3.915 3.717 3.718 15,358 -0.02(-0.44%)
Aug 12, 2011 3.669 3.734 3.660 3.734 2,796 +0.04(+1.11%)
Aug 11, 2011 3.208 3.693 3.208 3.693 22,984 +0.56(+17.85%)
Aug 10, 2011 3.167 3.233 2.912 3.134 11,419 +0.00(+0.00%)
Aug 09, 2011 3.364 3.497 2.986 3.134 14,097 -0.06(-1.80%)
Aug 08, 2011 2.904 3.364 2.204 3.192 42,369 -0.30(-8.71%)
Aug 05, 2011 4.170 4.170 2.821 3.496 20,714 -0.42(-10.71%)
Aug 04, 2011 4.063 4.072 3.915 3.915 2,480 -0.13(-3.25%)
Aug 03, 2011 4.269 4.277 3.989 4.047 4,011 +0.10(+2.50%)
Aug 02, 2011 4.088 4.121 3.891 3.948 12,969 -0.10(-2.44%)
Aug 01, 2011 4.047 4.096 3.784 4.047 20,572 +0.03(+0.82%)
Jul 29, 2011 3.899 4.014 3.866 4.014 3,585 +0.12(+3.17%)
Jul 28, 2011 4.047 4.063 3.891 3.891 2,188 -0.16(-3.86%)
Jul 27, 2011 4.096 4.096 3.874 4.047 6,033 -0.04(-1.01%)
Jul 26, 2011 4.088 4.096 4.036 4.088 6,004 -0.01(-0.20%)
Jul 25, 2011 4.072 4.096 4.067 4.096 10,079 +0.02(+0.60%)
Jul 22, 2011 4.072 4.074 4.063 4.072 8,206 +0.01(+0.21%)
Jul 21, 2011 4.063 4.063 4.039 4.063 6,230 -0.00(-0.00%)
Jul 20, 2011 3.989 4.063 3.989 4.063 5,970 +0.03(+0.82%)
Jul 19, 2011 3.907 4.031 3.905 4.031 10,368 +0.12(+3.16%)
Jul 18, 2011 3.800 3.907 3.800 3.907 7,390 +0.09(+2.37%)
Jul 15, 2011 3.882 3.907 3.817 3.817 4,719 -0.05(-1.33%)
Jul 14, 2011 3.907 3.907 3.866 3.868 2,298 -0.04(-1.00%)
Jul 13, 2011 3.907 3.907 3.907 3.907 395 +0.00(+0.00%)
Jul 12, 2011 3.800 3.907 3.800 3.907 2,504 +0.02(+0.42%)
Jul 11, 2011 3.907 3.907 3.808 3.891 18,416 +0.02(+0.64%)
Jul 08, 2011 3.866 3.866 3.866 3.866 486 +0.00(+0.00%)
Jul 07, 2011 3.891 3.907 3.866 3.866 3,039 +0.00(+0.02%)
Jul 06, 2011 3.784 3.907 3.784 3.865 4,917 +0.11(+3.05%)
Jul 05, 2011 3.660 3.866 3.660 3.751 7,346 +0.09(+2.47%)
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.