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, 2020 4.122 4.227 4.008 4.180 4,537 +0.00(+0.00%)
Sep 29, 2020 4.075 4.180 4.075 4.180 853 +0.17(+4.29%)
Sep 28, 2020 4.008 4.008 4.008 41 +0.00(+0.00%)
Sep 25, 2020 4.075 4.075 4.008 4.008 1,991 +0.04(+0.96%)
Sep 24, 2020 3.960 3.970 3.960 3.970 705 -0.04(-0.95%)
Sep 23, 2020 3.998 4.008 3.998 4.008 1,152 +0.01(+0.24%)
Sep 22, 2020 4.055 4.075 3.989 3.998 6,148 -0.32(-7.51%)
Sep 21, 2020 4.323 4.323 4.323 4.323 610 +0.21(+5.10%)
Sep 18, 2020 4.361 4.380 4.113 4.113 7,335 -0.25(-5.79%)
Sep 17, 2020 4.370 4.370 4.342 4.366 2,089 -0.00(-0.11%)
Sep 16, 2020 4.418 4.509 4.370 4.370 3,096 -0.20(-4.38%)
Sep 15, 2020 4.571 4.571 4.571 4.571 401 -0.02(-0.42%)
Sep 14, 2020 4.513 4.752 4.418 4.590 838 +0.11(+2.56%)
Sep 11, 2020 4.352 4.475 4.351 4.475 943 +0.06(+1.41%)
Sep 10, 2020 4.571 4.652 4.394 4.413 6,944 -0.17(-3.65%)
Sep 09, 2020 4.461 5.114 4.409 4.580 78,011 +0.05(+1.05%)
Sep 08, 2020 4.514 4.533 4.474 4.533 9,532 +0.14(+3.20%)
Sep 04, 2020 4.412 4.412 4.392 4.392 1,152 -0.01(-0.15%)
Sep 03, 2020 4.363 4.398 4.363 4.398 1,233 -0.12(-2.69%)
Sep 02, 2020 4.520 4.520 4.520 66 +0.00(+0.00%)
Sep 01, 2020 4.542 4.542 4.520 4.520 434 -0.03(-0.69%)
Aug 31, 2020 4.418 4.552 4.418 4.552 1,640 +0.17(+3.92%)
Aug 28, 2020 4.389 4.389 4.380 4.380 419 +0.01(+0.22%)
Aug 27, 2020 4.370 4.370 4.370 24 +0.00(+0.00%)
Aug 26, 2020 4.523 4.533 4.370 4.370 1,364 -0.10(-2.14%)
Aug 25, 2020 4.571 4.571 4.466 4.466 3,997 +0.09(+1.96%)
Aug 24, 2020 4.380 4.380 4.380 4.380 315 -0.02(-0.43%)
Aug 21, 2020 4.523 4.523 4.389 4.399 4,087 -0.16(-3.56%)
Aug 20, 2020 4.561 4.561 4.561 4.561 431 +0.04(+0.95%)
Aug 19, 2020 4.542 4.542 4.518 4.518 2,576 +0.03(+0.59%)
Aug 18, 2020 4.518 4.518 4.475 4.492 2,217 -0.04(-0.89%)
Aug 17, 2020 4.518 4.571 4.508 4.532 6,370 +0.07(+1.60%)
Aug 14, 2020 4.461 4.461 4.370 4.461 1,676 +0.11(+2.52%)
Aug 13, 2020 4.447 4.447 4.351 4.351 2,079 -0.10(-2.25%)
Aug 12, 2020 4.485 4.547 4.399 4.452 9,360 -0.06(-1.37%)
Aug 11, 2020 4.552 4.589 4.514 4.514 11,301 +0.06(+1.39%)
Aug 10, 2020 4.452 4.452 4.452 4.452 419 -0.03(-0.75%)
Aug 07, 2020 4.485 4.485 4.466 4.485 2,200 +0.01(+0.22%)
Aug 06, 2020 4.361 4.475 4.361 4.475 2,153 +0.04(+0.86%)
Aug 05, 2020 4.475 4.475 4.423 4.437 1,382 -0.07(-1.49%)
Aug 04, 2020 4.494 4.504 4.494 4.504 2,813 +0.01(+0.21%)
Aug 03, 2020 4.504 4.504 4.485 4.494 856 -0.02(-0.51%)
Jul 31, 2020 4.517 4.517 4.517 4.517 209 -0.06(-1.37%)
Jul 30, 2020 4.523 4.580 4.520 4.580 4,105 +0.03(+0.63%)
Jul 29, 2020 4.599 4.599 4.533 4.552 2,475 -0.05(-1.04%)
Jul 28, 2020 4.599 4.599 4.599 4.599 1,584 -0.07(-1.43%)
Jul 27, 2020 4.676 4.828 4.494 4.666 13,363 +0.17(+3.71%)
Jul 24, 2020 4.628 4.717 4.485 4.499 11,003 -0.37(-7.52%)
Jul 23, 2020 4.806 4.865 4.806 4.865 1,278 +0.26(+5.56%)
Jul 22, 2020 4.609 4.609 4.609 4.609 253 -0.24(-4.93%)
Jul 21, 2020 4.590 4.848 4.494 4.848 11,589 +0.09(+1.82%)
Jul 20, 2020 4.714 4.762 4.399 4.762 2,365 -0.06(-1.29%)
Jul 17, 2020 4.701 4.824 4.676 4.824 3,248 -0.01(-0.30%)
Jul 16, 2020 4.913 4.913 4.838 4.838 1,166 +0.05(+1.10%)
Jul 15, 2020 5.000 5.000 4.571 4.785 1,959 +0.25(+5.58%)
Jul 14, 2020 5.038 5.038 4.533 4.533 1,143 -0.05(-1.14%)
Jul 13, 2020 4.813 4.813 4.418 4.585 3,703 +0.26(+6.07%)
Jul 10, 2020 4.418 4.485 4.298 4.323 8,907 -0.21(-4.63%)
Jul 09, 2020 4.509 4.533 4.509 4.533 796 -0.13(-2.80%)
Jul 08, 2020 4.663 4.663 4.663 39 +0.00(+0.00%)
Jul 07, 2020 4.704 4.762 4.580 4.663 8,147 -0.02(-0.36%)
Jul 06, 2020 4.639 4.726 4.639 4.680 2,430 +0.09(+1.97%)
Jul 02, 2020 4.733 4.778 4.590 4.590 4,087 -0.09(-1.83%)
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.