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 3.286 3.438 3.286 3.434 3,650 -0.02(-0.46%)
Sep 29, 2011 3.450 3.450 3.449 3.450 852 -0.03(-0.96%)
Sep 28, 2011 3.647 3.647 3.385 3.483 2,119 +0.01(+0.24%)
Sep 27, 2011 3.450 3.656 3.467 3.475 4,025 +0.02(+0.71%)
Sep 26, 2011 3.360 3.450 3.360 3.450 6,586 +0.13(+3.96%)
Sep 23, 2011 3.420 3.450 3.319 3.319 1,143 -0.10(-2.88%)
Sep 22, 2011 3.516 3.516 3.286 3.417 9,121 -0.27(-7.35%)
Sep 21, 2011 3.721 3.721 3.541 3.689 5,734 -0.03(-0.88%)
Sep 20, 2011 3.721 3.730 3.721 3.721 4,990 +0.08(+2.26%)
Sep 19, 2011 3.730 3.730 3.598 3.639 16,816 -0.07(-1.99%)
Sep 16, 2011 3.615 3.713 3.335 3.713 11,236 +0.10(+2.73%)
Sep 15, 2011 3.738 3.738 3.311 3.615 13,656 -0.08(-2.22%)
Sep 14, 2011 3.820 3.836 3.669 3.697 26,961 -0.13(-3.43%)
Sep 13, 2011 3.836 3.836 3.697 3.828 5,550 -0.01(-0.21%)
Sep 12, 2011 3.779 4.001 3.738 3.836 1,777 -0.04(-1.06%)
Sep 09, 2011 3.927 3.943 3.875 3.877 1,460 -0.09(-2.20%)
Sep 08, 2011 4.025 4.050 3.919 3.965 5,155 +0.08(+1.95%)
Sep 07, 2011 4.017 4.025 3.861 3.889 9,280 -0.08(-1.94%)
Sep 06, 2011 3.943 4.017 3.861 3.966 9,186 -0.05(-1.27%)
Sep 02, 2011 4.017 4.025 3.943 4.017 8,091 +0.10(+2.52%)
Sep 01, 2011 3.902 4.025 3.902 3.919 365 -0.13(-3.25%)
Aug 31, 2011 4.050 4.050 4.042 4.050 4,569 +0.00(+0.00%)
Aug 30, 2011 3.993 4.050 3.985 4.050 2,628 +0.07(+1.65%)
Aug 29, 2011 3.968 4.050 3.902 3.984 9,144 +0.02(+0.41%)
Aug 26, 2011 3.976 3.976 3.968 3.968 6,451 -0.01(-0.21%)
Aug 25, 2011 3.984 3.984 3.976 3.976 973 -0.01(-0.21%)
Aug 24, 2011 3.960 4.058 3.951 3.984 2,654 +0.04(+1.04%)
Aug 23, 2011 3.968 3.968 3.820 3.943 23,089 -0.02(-0.62%)
Aug 22, 2011 3.968 3.968 3.902 3.968 7,973 -0.08(-2.03%)
Aug 19, 2011 4.075 4.206 4.050 4.050 1,011 -0.05(-1.20%)
Aug 18, 2011 4.231 4.231 4.009 4.099 7,717 -0.16(-3.67%)
Aug 17, 2011 4.280 4.305 3.861 4.255 41,526 +0.19(+4.65%)
Aug 16, 2011 3.762 4.108 3.691 4.066 17,655 +0.35(+9.51%)
Aug 15, 2011 3.730 3.910 3.712 3.713 15,377 -0.02(-0.44%)
Aug 12, 2011 3.664 3.730 3.656 3.730 2,799 +0.04(+1.11%)
Aug 11, 2011 3.204 3.689 3.204 3.689 23,013 +0.56(+17.85%)
Aug 10, 2011 3.163 3.229 2.908 3.130 11,433 +0.00(+0.00%)
Aug 09, 2011 3.360 3.492 2.982 3.130 14,115 -0.06(-1.80%)
Aug 08, 2011 2.900 3.360 2.202 3.187 42,423 -0.30(-8.71%)
Aug 05, 2011 4.165 4.165 2.818 3.491 20,741 -0.42(-10.71%)
Aug 04, 2011 4.058 4.066 3.910 3.910 2,483 -0.13(-3.25%)
Aug 03, 2011 4.264 4.272 3.983 4.042 4,017 +0.10(+2.50%)
Aug 02, 2011 4.083 4.116 3.886 3.943 12,985 -0.10(-2.44%)
Aug 01, 2011 4.042 4.091 3.779 4.042 20,598 +0.03(+0.82%)
Jul 29, 2011 3.894 4.009 3.861 4.009 3,589 +0.12(+3.17%)
Jul 28, 2011 4.042 4.058 3.886 3.886 2,191 -0.16(-3.86%)
Jul 27, 2011 4.091 4.091 3.869 4.042 6,041 -0.04(-1.01%)
Jul 26, 2011 4.083 4.090 4.031 4.083 6,012 -0.01(-0.20%)
Jul 25, 2011 4.066 4.091 4.062 4.091 10,092 +0.02(+0.60%)
Jul 22, 2011 4.067 4.068 4.058 4.067 8,216 +0.01(+0.21%)
Jul 21, 2011 4.058 4.058 4.034 4.058 6,238 -0.00(-0.00%)
Jul 20, 2011 3.984 4.058 3.984 4.058 5,978 +0.03(+0.82%)
Jul 19, 2011 3.902 4.025 3.900 4.025 10,382 +0.12(+3.16%)
Jul 18, 2011 3.795 3.902 3.795 3.902 7,399 +0.09(+2.37%)
Jul 15, 2011 3.877 3.902 3.812 3.812 4,725 -0.05(-1.33%)
Jul 14, 2011 3.902 3.902 3.861 3.863 2,301 -0.04(-1.00%)
Jul 13, 2011 3.902 3.902 3.902 3.902 395 +0.00(+0.00%)
Jul 12, 2011 3.795 3.902 3.795 3.902 2,507 +0.02(+0.42%)
Jul 11, 2011 3.902 3.902 3.804 3.886 18,440 +0.02(+0.64%)
Jul 08, 2011 3.861 3.861 3.861 3.861 486 +0.00(+0.00%)
Jul 07, 2011 3.886 3.902 3.861 3.861 3,043 +0.00(+0.02%)
Jul 06, 2011 3.779 3.902 3.779 3.860 4,923 +0.11(+3.05%)
Jul 05, 2011 3.656 3.861 3.656 3.746 7,356 +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.