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 (%)
Nov 30, 2016 6.981 7.418 6.981 7.208 14,518 +0.17(+2.40%)
Nov 29, 2016 7.039 7.039 7.039 7.039 585 -0.07(-1.03%)
Nov 28, 2016 6.938 7.156 6.938 7.112 2,299 +0.17(+2.52%)
Nov 25, 2016 6.929 6.938 6.929 6.938 3,263 +0.01(+0.13%)
Nov 23, 2016 6.929 6.929 6.929 0 +0.68(+10.89%)
Nov 22, 2016 6.152 6.327 6.152 6.248 12,600 +0.11(+1.71%)
Nov 21, 2016 6.152 6.152 6.143 6.143 1,859 +0.03(+0.42%)
Nov 18, 2016 6.175 6.175 6.109 6.117 8,950 +0.01(+0.14%)
Nov 17, 2016 6.213 6.213 6.114 6.109 6,407 -0.16(-2.50%)
Nov 16, 2016 6.169 6.283 6.127 6.265 3,842 +0.10(+1.69%)
Nov 15, 2016 6.283 6.283 6.116 6.161 6,592 -0.10(-1.67%)
Nov 14, 2016 6.144 6.301 6.144 6.266 4,046 +0.12(+1.99%)
Nov 11, 2016 6.240 6.327 6.144 6.144 19,660 +0.00(+0.00%)
Nov 10, 2016 6.144 5.987 6.144 10,271 +0.16(+2.62%)
Nov 09, 2016 5.891 5.987 5.838 5.987 12,896 +0.10(+1.63%)
Nov 08, 2016 5.891 5.900 5.864 5.891 23,217 -0.04(-0.74%)
Nov 07, 2016 5.934 6.100 5.934 5.934 3,686 -0.02(-0.29%)
Nov 04, 2016 6.414 6.414 5.938 5.952 12,399 -0.44(-6.83%)
Nov 03, 2016 6.720 6.720 5.873 6.388 73,464 -0.35(-5.18%)
Nov 02, 2016 6.768 6.920 6.737 6.737 1,255 +0.02(+0.26%)
Nov 01, 2016 7.025 7.025 6.720 6.720 10,923 -0.31(-4.35%)
Oct 31, 2016 7.016 7.167 6.990 7.025 5,655 -0.04(-0.62%)
Oct 27, 2016 7.069 7.069 7.069 25 +0.04(+0.62%)
Oct 26, 2016 7.069 7.069 7.025 7.025 1,538 +0.08(+1.12%)
Oct 24, 2016 7.111 6.947 6.947 6.947 12 -0.11(-1.59%)
Oct 19, 2016 7.051 7.059 7.059 7.059 320 -0.03(-0.42%)
Oct 18, 2016 7.120 7.129 7.068 7.089 2,494 -0.00(-0.01%)
Oct 17, 2016 7.120 7.155 7.076 7.090 1,382 +0.03(+0.43%)
Oct 14, 2016 7.198 7.198 7.059 7.059 4,399 +0.02(+0.25%)
Oct 13, 2016 7.025 7.181 7.025 7.042 19,662 +0.02(+0.25%)
Oct 12, 2016 7.051 7.051 7.025 7.025 1,037 -0.05(-0.73%)
Oct 11, 2016 7.059 7.198 7.059 7.077 15,629 -0.01(-0.12%)
Oct 10, 2016 7.181 7.241 7.059 7.085 11,586 -0.10(-1.33%)
Oct 07, 2016 7.285 7.311 7.155 7.181 14,741 -0.13(-1.77%)
Oct 06, 2016 7.475 7.484 7.260 7.310 4,156 -0.11(-1.52%)
Oct 05, 2016 7.345 7.449 7.345 7.423 1,399 -0.11(-1.50%)
Oct 04, 2016 7.658 7.658 7.354 7.536 1,416 +0.35(+4.83%)
Oct 03, 2016 7.069 7.519 7.025 7.189 57,003 -0.01(-0.12%)
Sep 30, 2016 7.111 7.224 7.111 7.198 26,423 +0.01(+0.12%)
Sep 29, 2016 7.120 7.233 7.033 7.189 39,580 -0.02(-0.24%)
Sep 28, 2016 7.215 7.371 7.198 7.207 17,739 -0.13(-1.77%)
Sep 27, 2016 7.233 7.406 7.207 7.337 12,198 +0.18(+2.55%)
Sep 26, 2016 7.250 7.345 7.155 7.155 3,370 +0.03(+0.36%)
Sep 23, 2016 7.189 7.475 7.129 7.129 5,687 -0.03(-0.48%)
Sep 22, 2016 7.155 7.371 7.155 7.163 5,992 +0.02(+0.24%)
Sep 21, 2016 6.963 7.146 6.963 7.146 2,803 +0.21(+3.00%)
Sep 20, 2016 6.808 6.938 6.808 6.938 6,449 +0.17(+2.56%)
Sep 19, 2016 6.678 6.773 6.678 6.764 8,361 +0.09(+1.30%)
Sep 16, 2016 7.007 7.007 6.678 6.678 16,701 -0.33(-4.70%)
Sep 15, 2016 7.111 7.172 7.007 7.007 5,459 -0.16(-2.18%)
Sep 14, 2016 7.215 7.215 7.132 7.163 3,457 -0.03(-0.36%)
Sep 13, 2016 7.259 7.319 7.155 7.189 1,666 -0.01(-0.12%)
Sep 12, 2016 7.198 7.449 7.189 7.198 9,707 -0.02(-0.24%)
Sep 09, 2016 7.337 7.649 7.215 7.215 20,359 -0.26(-3.48%)
Sep 08, 2016 7.215 7.514 7.207 7.475 14,900 +0.13(+1.77%)
Sep 07, 2016 7.354 7.519 7.198 7.345 11,731 -0.02(-0.24%)
Sep 06, 2016 7.267 7.456 7.267 7.363 3,738 +0.09(+1.26%)
Sep 02, 2016 7.293 7.271 7.271 7.271 576 +0.00(+0.05%)
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.