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 (%)
Oct 30, 2015 8.258 8.420 8.256 8.297 3,738 +0.05(+0.60%)
Oct 29, 2015 8.396 8.408 8.245 8.248 14,049 -0.12(-1.38%)
Oct 28, 2015 8.029 8.364 8.029 8.364 4,525 +0.03(+0.39%)
Oct 27, 2015 8.264 8.353 8.264 8.331 5,823 -0.10(-1.20%)
Oct 26, 2015 8.399 8.634 8.355 8.432 11,382 +0.08(+0.93%)
Oct 23, 2015 8.491 8.503 8.281 8.355 7,698 -0.15(-1.74%)
Oct 22, 2015 8.444 8.503 8.218 8.503 4,312 +0.14(+1.63%)
Oct 21, 2015 8.544 8.625 8.273 8.366 1,785 -0.26(-2.96%)
Oct 20, 2015 8.182 8.741 8.182 8.622 23,986 +0.44(+5.37%)
Oct 19, 2015 8.133 8.207 8.015 8.182 3,096 +0.05(+0.61%)
Oct 16, 2015 8.125 8.133 8.093 8.133 1,552 +0.01(+0.10%)
Oct 15, 2015 8.100 8.125 8.100 8.125 1,948 +0.13(+1.64%)
Oct 14, 2015 7.952 8.127 7.952 7.993 2,083 +0.07(+0.83%)
Oct 13, 2015 8.371 8.371 7.928 7.928 6,183 -0.21(-2.54%)
Oct 12, 2015 8.030 8.134 8.030 8.134 316 -0.08(-0.99%)
Oct 08, 2015 8.100 8.215 8.215 8.215 12,537 +0.07(+0.81%)
Oct 07, 2015 8.166 8.283 8.141 8.149 1,088 +0.09(+1.09%)
Oct 06, 2015 8.062 8.062 8.062 8.062 1,140 +0.04(+0.55%)
Oct 05, 2015 7.862 8.067 7.862 8.018 5,435 +0.11(+1.35%)
Oct 02, 2015 7.763 8.158 7.763 7.911 3,398 -0.02(-0.31%)
Oct 01, 2015 8.314 8.314 7.821 7.936 5,673 +0.03(+0.42%)
Sep 30, 2015 7.936 8.128 7.903 7.903 9,054 -0.07(-0.82%)
Sep 29, 2015 8.051 8.075 7.952 7.969 11,898 -0.22(-2.71%)
Sep 28, 2015 8.092 8.199 8.092 8.190 2,309 -0.03(-0.41%)
Sep 25, 2015 8.437 8.503 8.215 8.224 3,722 -0.22(-2.61%)
Sep 24, 2015 8.445 8.445 8.445 8.445 155 -0.06(-0.68%)
Sep 23, 2015 8.461 8.503 8.415 8.503 6,837 +0.22(+2.68%)
Sep 22, 2015 8.149 8.314 8.133 8.281 4,446 -0.17(-2.04%)
Sep 21, 2015 8.437 8.453 8.429 8.453 1,145 +0.04(+0.49%)
Sep 18, 2015 8.445 8.445 8.158 8.412 2,486 +0.15(+1.79%)
Sep 17, 2015 8.051 8.379 8.051 8.264 4,395 +0.12(+1.41%)
Sep 16, 2015 8.026 8.190 8.026 8.149 12,630 +0.07(+0.92%)
Sep 15, 2015 8.051 8.075 8.051 8.075 1,997 +0.02(+0.31%)
Sep 14, 2015 8.092 8.116 8.031 8.051 1,786 -0.07(-0.90%)
Sep 11, 2015 7.977 8.124 7.969 8.124 747 -0.00(-0.01%)
Sep 09, 2015 8.001 8.125 8.125 8.125 24 -0.07(-0.80%)
Sep 08, 2015 8.051 8.190 8.051 8.190 2,384 +0.16(+2.03%)
Sep 04, 2015 8.494 8.028 8.028 8.028 5,964 -0.22(-2.67%)
Sep 03, 2015 8.248 8.248 8.248 8.248 122 -0.02(-0.30%)
Sep 02, 2015 8.043 8.338 8.034 8.273 5,555 +0.39(+4.90%)
Sep 01, 2015 8.215 8.223 7.886 7.886 3,304 -0.25(-3.03%)
Aug 31, 2015 7.927 8.461 7.927 8.133 5,631 +0.22(+2.80%)
Aug 28, 2015 7.893 8.166 7.893 7.911 486 -0.35(-4.27%)
Aug 27, 2015 8.503 8.503 8.240 8.264 1,454 +0.22(+2.76%)
Aug 26, 2015 8.174 8.182 7.780 8.043 2,962 -0.25(-3.07%)
Aug 25, 2015 8.127 8.379 8.023 8.297 5,236 +0.53(+6.77%)
Aug 24, 2015 7.845 8.141 7.443 7.771 42,974 -0.24(-2.97%)
Aug 21, 2015 8.010 8.125 7.969 8.010 9,929 -0.17(-2.11%)
Aug 20, 2015 8.650 8.708 7.854 8.182 41,299 -0.41(-4.78%)
Aug 19, 2015 8.518 8.662 8.301 8.593 22,553 -0.15(-1.69%)
Aug 18, 2015 8.626 8.864 8.552 8.741 14,899 -0.44(-4.83%)
Aug 17, 2015 8.215 9.702 8.043 9.184 88,515 +1.01(+12.36%)
Aug 14, 2015 8.231 8.256 7.993 8.174 19,792 -0.02(-0.20%)
Aug 13, 2015 8.018 8.223 7.903 8.190 67,626 +0.34(+4.29%)
Aug 12, 2015 7.402 8.601 7.402 7.854 81,563 +0.86(+12.34%)
Aug 11, 2015 6.978 6.999 6.887 6.991 6,126 -0.02(-0.34%)
Aug 10, 2015 7.016 7.024 6.868 7.015 11,996 +0.05(+0.70%)
Aug 07, 2015 6.966 6.966 6.966 6.966 4,511 +0.00(+0.00%)
Aug 06, 2015 7.007 7.016 6.958 6.966 4,747 -0.09(-1.28%)
Aug 05, 2015 7.131 7.131 6.950 7.057 1,231 -0.07(-0.92%)
Aug 04, 2015 7.009 7.122 7.009 7.122 894 +0.18(+2.60%)
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.