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, 2017 6.923 6.923 6.726 6.726 6,121 -0.05(-0.78%)
Nov 29, 2017 6.923 6.923 6.717 6.780 5,078 +0.05(+0.73%)
Nov 28, 2017 6.776 6.923 6.663 6.730 9,730 +0.03(+0.47%)
Nov 27, 2017 6.501 6.845 6.501 6.699 14,057 +0.18(+2.74%)
Nov 24, 2017 6.520 6.520 6.520 6.520 499 -0.10(-1.48%)
Nov 22, 2017 6.616 6.645 6.616 6.618 2,068 +0.02(+0.27%)
Nov 21, 2017 6.568 6.654 6.537 6.600 4,374 -0.05(-0.81%)
Nov 17, 2017 6.654 6.654 6.654 93 +0.13(+2.00%)
Nov 16, 2017 6.518 6.629 6.483 6.523 8,144 +0.04(+0.62%)
Nov 15, 2017 6.565 6.588 6.483 6.483 2,249 -0.07(-1.09%)
Nov 14, 2017 6.555 6.555 6.555 6.555 111 -0.05(-0.77%)
Nov 13, 2017 6.605 6.605 6.605 6.605 132 -0.00(-0.04%)
Nov 10, 2017 6.608 6.608 6.608 6.608 836 +0.00(+0.00%)
Nov 09, 2017 6.692 6.692 6.608 6.608 750 -0.09(-1.33%)
Nov 08, 2017 6.626 6.697 6.626 6.697 1,063 +0.02(+0.27%)
Nov 07, 2017 6.563 6.876 6.563 6.680 1,772 +0.08(+1.22%)
Nov 06, 2017 6.608 6.608 6.563 6.599 5,629 +0.04(+0.55%)
Nov 03, 2017 6.608 6.608 6.563 6.563 2,796 -0.04(-0.68%)
Nov 02, 2017 6.608 6.608 6.559 6.608 7,670 +0.00(+0.01%)
Nov 01, 2017 6.635 6.635 6.607 6.607 1,385 -0.03(-0.42%)
Oct 30, 2017 6.635 6.635 6.635 1 +0.11(+1.64%)
Oct 27, 2017 6.778 6.778 6.528 6.528 762 -0.17(-2.53%)
Oct 26, 2017 6.568 6.697 6.568 6.697 737 +0.24(+3.73%)
Oct 25, 2017 6.460 6.460 6.456 6.456 2,693 -0.41(-5.98%)
Oct 20, 2017 6.867 6.867 6.867 13 +0.21(+3.22%)
Oct 19, 2017 6.697 6.805 6.465 6.653 1,152 -0.19(-2.72%)
Oct 16, 2017 6.839 6.839 6.839 77 -0.13(-1.86%)
Oct 13, 2017 6.885 6.968 6.787 6.968 4,926 +0.31(+4.60%)
Oct 12, 2017 6.653 6.781 6.653 6.662 2,626 +0.07(+1.11%)
Oct 11, 2017 6.669 6.669 6.588 6.588 456 -0.02(-0.32%)
Oct 10, 2017 6.430 6.644 6.430 6.610 1,250 +0.22(+3.38%)
Oct 09, 2017 6.305 6.403 6.305 6.394 1,704 +0.09(+1.42%)
Oct 06, 2017 6.305 6.305 6.305 6.305 260 +0.05(+0.86%)
Oct 05, 2017 6.238 6.251 6.238 6.251 2,621 +0.00(+0.00%)
Oct 04, 2017 6.153 6.251 6.117 6.251 3,507 +0.17(+2.79%)
Oct 03, 2017 6.001 6.340 6.001 6.081 4,160 -0.35(-5.42%)
Oct 02, 2017 6.442 6.442 6.430 6.430 2,923 -0.06(-0.96%)
Sep 28, 2017 6.492 6.492 6.492 139 -0.03(-0.41%)
Sep 27, 2017 6.519 6.519 6.519 6.519 1,374 -0.36(-5.19%)
Sep 26, 2017 6.876 6.876 6.876 6.876 539 +0.01(+0.13%)
Sep 22, 2017 6.867 6.867 6.867 34 +0.13(+1.99%)
Sep 21, 2017 6.733 6.733 6.733 6.733 210 -0.15(-2.14%)
Sep 20, 2017 6.760 6.880 6.555 6.880 7,374 +0.05(+0.72%)
Sep 19, 2017 6.760 6.867 6.760 6.831 20,918 +0.12(+1.73%)
Sep 18, 2017 6.483 7.055 6.439 6.715 58,495 +0.06(+0.94%)
Sep 15, 2017 6.653 6.653 6.474 6.653 4,305 +0.36(+5.67%)
Sep 14, 2017 6.288 6.296 6.288 6.296 1,799 +0.00(+0.00%)
Sep 13, 2017 6.296 6.296 6.296 6.296 2,371 -0.04(-0.70%)
Sep 12, 2017 6.184 6.340 6.184 6.340 1,232 -0.04(-0.70%)
Sep 11, 2017 6.421 6.421 6.153 6.385 12,395 +0.16(+2.58%)
Sep 08, 2017 5.796 6.599 5.796 6.224 13,152 +0.04(+0.72%)
Sep 07, 2017 6.212 6.296 6.162 6.180 9,097 +0.14(+2.37%)
Sep 06, 2017 6.168 6.242 5.820 6.037 7,061 -0.29(-4.65%)
Sep 05, 2017 6.358 6.358 6.251 6.331 6,356 -0.01(-0.14%)
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.