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 (%)
Nov 30, 2012 4.859 4.870 4.845 4.845 3,525 +0.02(+0.34%)
Nov 29, 2012 4.845 4.853 4.812 4.828 8,771 -0.01(-0.17%)
Nov 28, 2012 4.812 4.837 4.754 4.837 1,770 -0.05(-1.01%)
Nov 27, 2012 4.705 4.894 4.672 4.886 9,669 +0.16(+3.30%)
Nov 26, 2012 4.647 4.746 4.647 4.730 6,343 +0.06(+1.23%)
Nov 23, 2012 4.697 4.705 4.672 4.672 607 -0.06(-1.22%)
Nov 21, 2012 4.680 4.730 4.680 4.730 1,458 +0.01(+0.17%)
Nov 20, 2012 4.721 4.763 4.688 4.721 6,090 +0.05(+1.06%)
Nov 19, 2012 4.524 4.721 4.524 4.672 37,707 +0.14(+3.08%)
Nov 16, 2012 4.656 4.656 4.524 4.532 18,121 -0.17(-3.53%)
Nov 15, 2012 4.771 4.771 4.647 4.698 10,815 -0.16(-3.36%)
Nov 14, 2012 4.902 4.976 4.853 4.861 18,753 +0.01(+0.17%)
Nov 13, 2012 4.952 5.223 4.738 4.853 65,171 -0.04(-0.85%)
Nov 12, 2012 4.952 4.952 4.853 4.895 23,946 -0.05(-0.99%)
Nov 09, 2012 4.721 4.943 4.721 4.943 6,465 +0.10(+2.04%)
Nov 08, 2012 4.845 4.878 4.820 4.845 16,239 +0.09(+1.90%)
Nov 07, 2012 4.771 4.952 4.754 4.754 19,546 -0.14(-2.86%)
Nov 06, 2012 4.783 4.894 4.783 4.894 8,631 +0.10(+2.06%)
Nov 05, 2012 4.935 4.935 4.771 4.796 10,428 -0.17(-3.48%)
Nov 02, 2012 4.968 4.968 4.746 4.968 16,866 +0.01(+0.17%)
Nov 01, 2012 4.944 5.001 4.944 4.960 6,365 -0.04(-0.82%)
Oct 31, 2012 4.952 5.026 4.952 5.001 9,593 -0.02(-0.33%)
Oct 26, 2012 4.853 5.018 5.018 5.018 4,498 +0.29(+6.09%)
Oct 25, 2012 5.026 5.026 4.730 4.730 12,626 -0.19(-3.85%)
Oct 24, 2012 4.763 5.001 4.731 4.919 5,388 +0.21(+4.55%)
Oct 23, 2012 4.853 4.911 4.615 4.705 10,114 -0.02(-0.39%)
Oct 19, 2012 4.672 4.771 4.672 4.724 17,730 -0.05(-0.99%)
Oct 18, 2012 4.590 4.771 4.590 4.771 19,348 +0.16(+3.57%)
Oct 17, 2012 4.606 4.606 4.549 4.606 27,377 +0.00(+0.03%)
Oct 16, 2012 4.605 4.606 4.605 4.605 1,215 +0.03(+0.69%)
Oct 15, 2012 4.582 4.606 4.549 4.573 15,370 +0.00(+0.06%)
Oct 11, 2012 4.549 4.571 4.571 4.571 4,862 -0.03(-0.68%)
Oct 10, 2012 4.605 4.606 4.549 4.602 5,730 +0.00(+0.09%)
Oct 09, 2012 4.598 4.598 4.598 4.598 121 +0.07(+1.64%)
Oct 08, 2012 4.508 4.549 4.508 4.524 3,297 -0.06(-1.26%)
Oct 05, 2012 4.565 4.582 4.565 4.582 943 -0.02(-0.53%)
Oct 04, 2012 4.606 4.606 4.557 4.606 9,909 +0.04(+0.81%)
Oct 03, 2012 4.557 4.656 4.483 4.569 9,299 -0.06(-1.33%)
Oct 02, 2012 4.664 4.730 4.615 4.631 15,607 -0.14(-2.93%)
Oct 01, 2012 4.680 4.771 4.623 4.771 17,811 +0.15(+3.20%)
Sep 28, 2012 4.721 4.721 4.606 4.623 5,418 -0.11(-2.26%)
Sep 27, 2012 4.623 4.730 4.606 4.730 5,826 +0.08(+1.77%)
Sep 26, 2012 4.738 4.738 4.606 4.647 8,444 -0.09(-1.91%)
Sep 25, 2012 4.606 4.771 4.606 4.738 11,132 +0.08(+1.77%)
Sep 24, 2012 4.672 4.721 4.648 4.656 9,314 -0.02(-0.35%)
Sep 21, 2012 4.615 4.672 4.466 4.672 11,482 +0.02(+0.45%)
Sep 20, 2012 4.647 4.651 4.606 4.651 5,132 +0.00(+0.08%)
Sep 19, 2012 4.647 4.698 4.647 4.647 10,040 +0.02(+0.36%)
Sep 18, 2012 4.647 4.730 4.524 4.631 16,555 -0.09(-1.91%)
Sep 17, 2012 4.837 4.837 4.664 4.721 10,141 +0.02(+0.35%)
Sep 14, 2012 4.705 4.817 4.697 4.705 9,737 -0.12(-2.56%)
Sep 13, 2012 4.845 4.845 4.828 4.828 7,537 -0.09(-1.84%)
Sep 12, 2012 4.754 4.919 4.747 4.919 2,116 +0.08(+1.70%)
Sep 11, 2012 4.680 4.845 4.672 4.837 2,009 -0.01(-0.27%)
Sep 10, 2012 4.771 4.850 4.656 4.850 5,137 -0.02(-0.39%)
Sep 07, 2012 4.771 4.919 4.771 4.869 12,001 +0.14(+2.94%)
Sep 06, 2012 4.606 4.845 4.606 4.730 7,237 +0.20(+4.36%)
Sep 05, 2012 4.721 4.837 4.384 4.532 4,883 -0.12(-2.48%)
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.