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, 2018 7.561 7.726 7.561 7.561 2,618 -0.13(-1.73%)
Sep 27, 2018 7.506 7.694 7.506 7.694 3,012 +0.20(+2.63%)
Sep 26, 2018 7.606 7.670 7.497 7.497 5,322 -0.23(-2.97%)
Sep 25, 2018 7.534 7.726 7.534 7.726 1,514 -0.01(-0.12%)
Sep 24, 2018 7.717 7.735 7.717 7.735 3,918 +0.17(+2.30%)
Sep 21, 2018 7.680 7.680 7.561 7.561 5,346 -0.05(-0.72%)
Sep 20, 2018 7.717 7.717 7.616 7.616 571 -0.11(-1.42%)
Sep 19, 2018 7.616 7.726 7.616 7.726 940 +0.06(+0.84%)
Sep 18, 2018 7.561 7.662 7.561 7.662 1,138 -0.01(-0.10%)
Sep 17, 2018 7.167 7.669 7.149 7.669 5,084 +0.52(+7.28%)
Sep 14, 2018 7.460 7.460 7.149 7.149 654 -0.09(-1.25%)
Sep 13, 2018 7.381 7.381 7.121 7.239 2,916 -0.10(-1.36%)
Sep 12, 2018 7.332 7.500 7.213 7.339 2,347 +0.19(+2.66%)
Sep 11, 2018 7.139 7.423 7.121 7.149 15,904 -0.29(-3.87%)
Sep 10, 2018 7.286 7.436 7.239 7.436 3,934 -0.01(-0.20%)
Sep 07, 2018 7.405 7.588 7.286 7.451 14,293 +0.03(+0.37%)
Sep 06, 2018 7.304 7.423 7.252 7.423 2,968 +0.16(+2.14%)
Sep 05, 2018 7.579 7.625 7.268 7.268 7,305 -0.07(-1.00%)
Sep 04, 2018 7.643 7.643 7.341 7.341 447 -0.21(-2.72%)
Aug 31, 2018 7.546 7.546 7.546 0 -0.15(-1.98%)
Aug 30, 2018 7.354 7.775 7.354 7.698 3,849 +0.18(+2.44%)
Aug 29, 2018 7.286 7.537 7.286 7.515 2,769 -0.06(-0.79%)
Aug 28, 2018 7.753 7.753 7.515 7.575 21,556 -0.13(-1.72%)
Aug 27, 2018 7.515 7.708 7.515 7.708 712 -0.08(-1.06%)
Aug 24, 2018 7.213 7.790 7.149 7.790 2,836 +0.14(+1.80%)
Aug 23, 2018 7.653 7.653 7.653 7.653 135 +0.04(+0.56%)
Aug 22, 2018 7.610 7.610 7.610 7.610 116 +0.14(+1.88%)
Aug 21, 2018 7.359 7.469 7.359 7.469 1,002 -0.00(-0.00%)
Aug 20, 2018 7.470 7.470 7.470 7.470 252 +0.31(+4.36%)
Aug 17, 2018 7.222 7.423 7.002 7.158 15,603 -0.16(-2.13%)
Aug 16, 2018 7.524 7.524 7.314 7.314 512 +0.34(+4.83%)
Aug 15, 2018 6.977 6.977 6.977 13 +0.00(+0.00%)
Aug 14, 2018 7.040 7.040 6.977 6.977 1,094 -0.53(-7.04%)
Aug 13, 2018 6.813 7.742 6.813 7.505 6,606 -0.22(-2.83%)
Aug 10, 2018 7.723 7.723 7.723 82 +0.00(+0.00%)
Aug 09, 2018 7.317 7.732 7.317 7.723 1,323 -0.15(-1.85%)
Aug 08, 2018 7.869 7.869 7.869 47 +0.00(+0.00%)
Aug 07, 2018 7.869 7.869 7.869 16 +0.00(+0.00%)
Aug 06, 2018 7.868 7.868 7.869 30 +0.00(+0.00%)
Aug 03, 2018 7.596 7.869 7.596 7.869 988 +0.18(+2.37%)
Aug 02, 2018 7.605 7.906 7.605 7.687 1,409 +0.12(+1.53%)
Aug 01, 2018 7.804 7.804 7.571 7.571 399 -0.35(-4.46%)
Jul 31, 2018 7.969 7.969 7.924 7.924 1,364 +0.15(+1.87%)
Jul 30, 2018 7.723 7.778 7.700 7.778 1,813 +0.05(+0.59%)
Jul 27, 2018 7.732 7.732 7.732 7.732 878 +0.00(+0.00%)
Jul 25, 2018 7.732 7.732 7.732 34 -0.01(-0.12%)
Jul 24, 2018 7.703 7.742 7.688 7.741 10,979 +0.04(+0.47%)
Jul 23, 2018 7.742 7.742 7.705 7.705 2,729 -0.03(-0.33%)
Jul 20, 2018 7.705 7.742 7.705 7.731 1,499 +0.02(+0.21%)
Jul 19, 2018 7.751 7.787 7.703 7.714 4,544 +0.01(+0.09%)
Jul 18, 2018 7.658 7.707 7.658 7.707 4,000 -0.02(-0.24%)
Jul 17, 2018 7.918 7.969 7.605 7.726 13,974 +0.02(+0.29%)
Jul 13, 2018 7.704 7.704 7.704 6 +0.01(+0.10%)
Jul 12, 2018 7.960 7.960 7.742 7.696 2,976 -0.23(-2.85%)
Jul 11, 2018 7.687 7.922 7.596 7.922 2,978 +0.28(+3.63%)
Jul 10, 2018 7.645 7.645 7.645 7.645 344 -0.28(-3.50%)
Jul 09, 2018 7.587 7.505 7.922 11,912 +0.33(+4.42%)
Jul 06, 2018 7.456 7.851 7.456 7.587 13,840 -0.33(-4.14%)
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.