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, 2014 8.110 8.167 8.100 8.120 1,704 +0.02(+0.25%)
Sep 29, 2014 8.050 8.100 8.050 8.100 2,050 +0.05(+0.62%)
Sep 26, 2014 8.050 8.120 7.870 8.050 3,707 +0.14(+1.77%)
Sep 24, 2014 7.970 7.910 7.910 7.910 1,000 +0.07(+0.89%)
Sep 23, 2014 8.080 8.150 7.840 7.840 2,606 +0.01(+0.13%)
Sep 22, 2014 8.150 8.250 7.830 7.830 5,429 -0.18(-2.25%)
Sep 19, 2014 8.250 8.300 8.200 8.010 4,192 -0.28(-3.38%)
Sep 18, 2014 8.340 8.340 8.290 8.290 4,702 +0.05(+0.57%)
Sep 17, 2014 8.360 8.360 8.243 8.243 738 -0.05(-0.58%)
Sep 16, 2014 8.220 8.300 8.200 8.291 24,072 +0.09(+1.04%)
Sep 15, 2014 8.000 8.250 8.000 8.206 22,685 +0.25(+3.09%)
Sep 12, 2014 7.950 8.026 7.853 7.960 11,458 -0.01(-0.13%)
Sep 11, 2014 7.850 7.990 7.810 7.970 10,040 +0.02(+0.25%)
Sep 10, 2014 7.890 7.950 7.890 7.950 3,041 +0.06(+0.76%)
Sep 09, 2014 7.811 7.890 7.811 7.890 2,289 +0.00(+0.00%)
Sep 08, 2014 7.860 7.890 7.838 7.890 5,063 +0.09(+1.15%)
Sep 05, 2014 7.800 7.830 7.800 7.800 3,400 -0.03(-0.37%)
Sep 04, 2014 7.829 7.829 7.828 7.829 3,612 +0.01(+0.12%)
Sep 03, 2014 7.846 7.859 7.800 7.820 850 +0.02(+0.26%)
Sep 02, 2014 7.835 7.835 7.800 7.800 1,653 +0.02(+0.26%)
Aug 29, 2014 7.780 7.780 7.780 7.780 1,000 +0.00(+0.00%)
Aug 28, 2014 7.780 7.780 7.780 7.780 300 -0.05(-0.63%)
Aug 27, 2014 7.780 7.780 7.780 7.829 855 +0.03(+0.34%)
Aug 26, 2014 7.790 7.864 7.780 7.803 6,100 +0.02(+0.29%)
Aug 25, 2014 7.780 7.820 7.780 7.780 3,519 -0.05(-0.64%)
Aug 22, 2014 7.840 7.850 7.800 7.830 8,137 -0.02(-0.26%)
Aug 21, 2014 7.840 7.850 7.840 7.850 200 +0.10(+1.29%)
Aug 20, 2014 7.880 7.880 7.750 7.750 2,790 -0.10(-1.27%)
Aug 19, 2014 7.890 7.890 7.850 7.850 4,321 +0.00(+0.00%)
Aug 18, 2014 7.786 7.850 7.786 7.850 2,467 -0.04(-0.51%)
Aug 15, 2014 7.810 7.890 7.800 7.890 11,574 +0.19(+2.47%)
Aug 14, 2014 7.440 7.800 7.440 7.700 16,869 +0.38(+5.19%)
Aug 13, 2014 7.600 7.688 7.400 7.320 8,022 +0.01(+0.14%)
Aug 12, 2014 7.890 7.890 7.270 7.310 33,438 -0.66(-8.28%)
Aug 11, 2014 7.970 8.000 7.890 7.970 2,090 +0.11(+1.40%)
Aug 08, 2014 7.850 7.850 7.830 7.860 5,117 -0.03(-0.36%)
Aug 07, 2014 7.890 7.890 7.888 7.888 235 +0.01(+0.11%)
Aug 06, 2014 7.900 7.900 7.850 7.880 5,100 -0.10(-1.25%)
Aug 05, 2014 7.820 7.980 7.820 7.980 1,689 -0.03(-0.35%)
Aug 04, 2014 7.840 8.008 7.820 8.008 1,527 -0.01(-0.15%)
Aug 01, 2014 8.040 8.050 8.010 8.020 4,481 -0.02(-0.25%)
Jul 31, 2014 7.970 8.040 7.970 8.040 800 +0.07(+0.88%)
Jul 30, 2014 7.940 8.040 7.940 7.970 1,271 -0.07(-0.87%)
Jul 29, 2014 7.801 8.050 7.801 8.040 19,863 +0.13(+1.64%)
Jul 28, 2014 7.811 7.930 7.800 7.910 28,894 +0.11(+1.41%)
Jul 25, 2014 7.790 7.900 7.790 7.800 5,622 -0.17(-2.07%)
Jul 24, 2014 7.750 7.965 7.730 7.965 10,972 +0.23(+3.04%)
Jul 23, 2014 7.840 7.930 7.710 7.730 10,597 -0.15(-1.90%)
Jul 22, 2014 7.900 7.990 7.820 7.880 9,224 +0.00(+0.00%)
Jul 21, 2014 7.910 7.910 7.803 7.880 3,241 +0.03(+0.38%)
Jul 18, 2014 7.780 7.850 7.680 7.850 2,336 +0.04(+0.51%)
Jul 17, 2014 7.780 7.819 7.750 7.810 9,095 +0.10(+1.30%)
Jul 16, 2014 7.800 7.830 7.700 7.710 8,089 -0.14(-1.78%)
Jul 15, 2014 7.920 7.920 7.800 7.850 5,812 +0.10(+1.29%)
Jul 14, 2014 7.700 7.920 7.690 7.750 7,996 -0.01(-0.13%)
Jul 11, 2014 7.840 7.860 7.631 7.760 2,938 -0.09(-1.15%)
Jul 10, 2014 7.720 7.890 7.710 7.850 8,024 +0.01(+0.13%)
Jul 09, 2014 7.930 7.940 7.840 7.840 2,489 -0.16(-1.94%)
Jul 08, 2014 7.890 8.080 7.620 7.995 10,673 -0.02(-0.31%)
Jul 07, 2014 7.870 8.200 7.720 8.020 12,027 +0.20(+2.56%)
Jul 03, 2014 7.870 7.820 7.820 7.820 7,100 +0.01(+0.13%)
Jul 02, 2014 7.620 7.820 7.570 7.810 9,222 +0.18(+2.36%)
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.