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 )

12.99 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 (%)
May 31, 2022 5.337 5.432 5.337 5.404 4,773 -0.10(-1.90%)
May 27, 2022 5.184 5.508 5.184 5.508 2,337 +0.04(+0.68%)
May 26, 2022 5.471 5.471 5.471 5.471 486 +0.23(+4.38%)
May 25, 2022 5.022 5.432 5.003 5.242 6,678 +0.20(+3.97%)
May 24, 2022 5.099 5.099 4.975 5.041 1,071 -0.07(-1.40%)
May 23, 2022 5.203 5.203 5.051 5.113 1,249 -0.13(-2.45%)
May 20, 2022 5.013 5.242 5.015 5.242 1,499 +0.19(+3.77%)
May 19, 2022 5.218 5.218 5.051 5.051 431 -0.10(-2.03%)
May 18, 2022 5.194 5.201 5.089 5.156 4,748 +0.07(+1.28%)
May 17, 2022 5.222 5.242 5.091 5.091 3,764 -0.15(-2.88%)
May 16, 2022 5.270 5.270 4.975 5.242 2,884 -0.14(-2.65%)
May 13, 2022 5.480 5.480 4.965 5.384 1,711 +0.40(+8.03%)
May 12, 2022 5.051 5.146 4.984 4.984 4,401 -0.09(-1.69%)
May 11, 2022 5.089 5.137 5.070 5.070 823 -0.46(-8.28%)
May 10, 2022 5.575 5.575 5.404 5.527 5,443 -0.02(-0.34%)
May 09, 2022 5.547 5.547 5.510 5.546 1,175 -0.10(-1.69%)
May 06, 2022 5.537 5.642 5.537 5.642 1,699 +0.10(+1.89%)
May 05, 2022 5.537 5.537 5.537 5.537 385 +0.05(+0.87%)
May 04, 2022 5.547 5.670 5.489 5.489 2,117 -0.05(-0.86%)
May 03, 2022 5.508 5.537 5.489 5.537 1,779 +0.06(+1.04%)
May 02, 2022 5.718 5.718 5.480 5.480 1,251 -0.05(-0.86%)
Apr 29, 2022 5.604 5.604 5.489 5.527 4,097 -0.03(-0.51%)
Apr 28, 2022 5.499 5.556 5.499 5.556 1,205 -0.04(-0.68%)
Apr 27, 2022 5.594 5.594 5.594 5.594 247 -0.10(-1.68%)
Apr 26, 2022 5.651 5.689 5.651 5.689 3,153 +0.10(+1.88%)
Apr 25, 2022 5.623 5.651 5.585 5.585 2,087 -0.07(-1.18%)
Apr 22, 2022 5.670 5.670 5.651 5.651 839 -0.02(-0.34%)
Apr 21, 2022 5.670 5.670 5.670 5.670 969 -0.05(-0.82%)
Apr 20, 2022 5.700 5.718 5.700 5.717 855 -0.01(-0.18%)
Apr 19, 2022 5.709 5.794 5.709 5.728 1,655 -0.02(-0.33%)
Apr 18, 2022 5.670 5.747 5.670 5.747 432 +0.07(+1.23%)
Apr 14, 2022 5.677 5.677 5.677 5.677 186 +0.06(+1.14%)
Apr 13, 2022 5.613 5.613 5.613 5.613 556 -0.02(-0.34%)
Apr 12, 2022 5.642 5.642 5.632 5.632 660 -0.12(-2.15%)
Apr 11, 2022 5.785 5.785 5.756 5.756 2,353 +0.12(+2.20%)
Apr 08, 2022 5.642 5.761 5.632 5.632 7,348 -0.03(-0.51%)
Apr 07, 2022 5.842 5.842 5.642 5.661 789 -0.16(-2.68%)
Apr 06, 2022 5.680 5.817 5.585 5.817 11,434 -0.15(-2.50%)
Apr 05, 2022 5.966 5.966 5.966 5.966 558 -0.05(-0.79%)
Apr 04, 2022 5.660 6.013 5.660 6.013 13,754 +0.37(+6.59%)
Apr 01, 2022 5.642 5.642 5.642 5.642 296 -0.09(-1.53%)
Mar 31, 2022 5.775 5.775 5.728 5.729 1,177 -0.06(-0.96%)
Mar 30, 2022 6.147 6.175 5.785 5.785 2,595 -0.09(-1.48%)
Mar 29, 2022 5.680 6.004 5.680 5.871 16,277 -0.03(-0.47%)
Mar 28, 2022 5.718 5.899 5.718 5.899 4,393 +0.14(+2.40%)
Mar 25, 2022 5.761 5.761 5.761 5.761 201 -0.08(-1.39%)
Mar 18, 2022 5.842 70 -0.04(-0.65%)
Mar 17, 2022 5.709 5.890 5.585 5.880 6,474 +0.14(+2.49%)
Mar 16, 2022 5.851 5.956 5.737 5.737 7,704 +0.01(+0.17%)
Mar 15, 2022 5.756 5.756 5.728 5.728 399 -0.01(-0.17%)
Mar 14, 2022 5.737 5.737 5.737 5.737 396 -0.17(-2.90%)
Mar 11, 2022 5.953 5.953 5.909 5.909 786 +0.11(+1.97%)
Mar 09, 2022 5.794 128 +0.17(+3.05%)
Mar 08, 2022 5.623 5.623 5.623 5.623 490 -0.02(-0.34%)
Mar 07, 2022 5.623 5.642 5.623 5.642 1,126 -0.10(-1.83%)
Mar 04, 2022 5.670 5.785 5.661 5.747 1,795 -0.09(-1.55%)
Mar 03, 2022 5.832 5.837 5.832 5.837 473 -0.00(-0.08%)
Mar 02, 2022 5.823 5.842 5.823 5.842 584 +0.19(+3.37%)
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.