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, 2015 7.936 8.128 7.903 7.903 9,054 -0.07(-0.82%)
Sep 29, 2015 8.051 8.075 7.952 7.969 11,898 -0.22(-2.71%)
Sep 28, 2015 8.092 8.199 8.092 8.190 2,309 -0.03(-0.41%)
Sep 25, 2015 8.437 8.503 8.215 8.224 3,722 -0.22(-2.61%)
Sep 24, 2015 8.445 8.445 8.445 8.445 155 -0.06(-0.68%)
Sep 23, 2015 8.461 8.503 8.415 8.503 6,837 +0.22(+2.68%)
Sep 22, 2015 8.149 8.314 8.133 8.281 4,446 -0.17(-2.04%)
Sep 21, 2015 8.437 8.453 8.429 8.453 1,145 +0.04(+0.49%)
Sep 18, 2015 8.445 8.445 8.158 8.412 2,486 +0.15(+1.79%)
Sep 17, 2015 8.051 8.379 8.051 8.264 4,395 +0.12(+1.41%)
Sep 16, 2015 8.026 8.190 8.026 8.149 12,630 +0.07(+0.92%)
Sep 15, 2015 8.051 8.075 8.051 8.075 1,997 +0.02(+0.31%)
Sep 14, 2015 8.092 8.116 8.031 8.051 1,786 -0.07(-0.90%)
Sep 11, 2015 7.977 8.124 7.969 8.124 747 -0.00(-0.01%)
Sep 09, 2015 8.001 8.125 8.125 8.125 24 -0.07(-0.80%)
Sep 08, 2015 8.051 8.190 8.051 8.190 2,384 +0.16(+2.03%)
Sep 04, 2015 8.494 8.028 8.028 8.028 5,964 -0.22(-2.67%)
Sep 03, 2015 8.248 8.248 8.248 8.248 122 -0.02(-0.30%)
Sep 02, 2015 8.043 8.338 8.034 8.273 5,555 +0.39(+4.90%)
Sep 01, 2015 8.215 8.223 7.886 7.886 3,304 -0.25(-3.03%)
Aug 31, 2015 7.927 8.461 7.927 8.133 5,631 +0.22(+2.80%)
Aug 28, 2015 7.893 8.166 7.893 7.911 486 -0.35(-4.27%)
Aug 27, 2015 8.503 8.503 8.240 8.264 1,454 +0.22(+2.76%)
Aug 26, 2015 8.174 8.182 7.780 8.043 2,962 -0.25(-3.07%)
Aug 25, 2015 8.127 8.379 8.023 8.297 5,236 +0.53(+6.77%)
Aug 24, 2015 7.845 8.141 7.443 7.771 42,974 -0.24(-2.97%)
Aug 21, 2015 8.010 8.125 7.969 8.010 9,929 -0.17(-2.11%)
Aug 20, 2015 8.650 8.708 7.854 8.182 41,299 -0.41(-4.78%)
Aug 19, 2015 8.518 8.662 8.301 8.593 22,553 -0.15(-1.69%)
Aug 18, 2015 8.626 8.864 8.552 8.741 14,899 -0.44(-4.83%)
Aug 17, 2015 8.215 9.702 8.043 9.184 88,515 +1.01(+12.36%)
Aug 14, 2015 8.231 8.256 7.993 8.174 19,792 -0.02(-0.20%)
Aug 13, 2015 8.018 8.223 7.903 8.190 67,626 +0.34(+4.29%)
Aug 12, 2015 7.402 8.601 7.402 7.854 81,563 +0.86(+12.34%)
Aug 11, 2015 6.978 6.999 6.887 6.991 6,126 -0.02(-0.34%)
Aug 10, 2015 7.016 7.024 6.868 7.015 11,996 +0.05(+0.70%)
Aug 07, 2015 6.966 6.966 6.966 6.966 4,511 +0.00(+0.00%)
Aug 06, 2015 7.007 7.016 6.958 6.966 4,747 -0.09(-1.28%)
Aug 05, 2015 7.131 7.131 6.950 7.057 1,231 -0.07(-0.92%)
Aug 04, 2015 7.009 7.122 7.009 7.122 894 +0.18(+2.60%)
Aug 03, 2015 7.017 7.017 6.942 6.942 3,116 -0.12(-1.63%)
Jul 31, 2015 7.041 7.180 6.942 7.057 7,315 +0.02(+0.35%)
Jul 30, 2015 7.098 7.098 7.032 7.032 799 +0.01(+0.12%)
Jul 29, 2015 7.024 7.024 7.024 7.024 292 -0.02(-0.23%)
Jul 28, 2015 6.939 7.098 6.868 7.040 1,855 +0.06(+0.82%)
Jul 27, 2015 6.950 7.024 6.950 6.983 6,789 -0.04(-0.58%)
Jul 24, 2015 6.950 7.106 6.942 7.024 4,197 +0.02(+0.35%)
Jul 23, 2015 7.139 7.139 6.999 6.999 3,951 -0.02(-0.35%)
Jul 22, 2015 7.106 7.106 7.024 7.024 2,592 -0.04(-0.58%)
Jul 21, 2015 7.146 7.146 7.065 7.065 5,728 -0.04(-0.58%)
Jul 20, 2015 7.138 7.138 6.975 7.106 9,653 +0.08(+1.17%)
Jul 17, 2015 7.032 7.032 7.024 7.024 5,300 -0.01(-0.12%)
Jul 16, 2015 7.028 7.040 6.983 7.032 4,032 -0.09(-1.27%)
Jul 15, 2015 7.122 7.122 7.122 7.122 220 -0.01(-0.12%)
Jul 14, 2015 7.139 7.139 7.065 7.131 872 +0.01(+0.12%)
Jul 13, 2015 7.106 7.138 6.983 7.122 4,985 +0.02(+0.23%)
Jul 10, 2015 7.024 7.106 7.024 7.106 2,434 +0.15(+2.14%)
Jul 09, 2015 6.942 7.027 6.917 6.957 1,435 +0.02(+0.22%)
Jul 08, 2015 6.942 7.147 6.933 6.942 2,682 -0.05(-0.71%)
Jul 07, 2015 6.983 6.991 6.958 6.991 15,041 +0.00(+0.00%)
Jul 06, 2015 7.065 7.106 6.901 6.991 10,309 -0.07(-1.05%)
Jul 02, 2015 7.073 7.065 7.065 7.065 1,582 -0.01(-0.12%)
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.