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 29, 2015 7.197 7.205 7.197 7.205 434 +0.01(+0.11%)
May 28, 2015 7.239 7.255 7.197 7.197 4,389 +0.07(+1.04%)
May 27, 2015 7.099 7.263 7.074 7.123 2,215 -0.10(-1.37%)
May 26, 2015 7.255 7.255 7.197 7.222 5,699 +0.09(+1.27%)
May 22, 2015 7.173 7.132 7.132 7.132 5,227 +0.06(+0.81%)
May 21, 2015 6.984 7.345 6.984 7.074 3,577 -0.02(-0.35%)
May 20, 2015 7.156 7.158 6.992 7.099 6,961 -0.26(-3.58%)
May 19, 2015 6.942 7.362 6.942 7.362 15,913 +0.36(+5.17%)
May 18, 2015 6.811 7.559 6.687 7.000 27,895 +0.17(+2.53%)
May 15, 2015 6.623 6.827 6.581 6.827 22,386 +0.30(+4.67%)
May 14, 2015 6.465 6.742 6.465 6.523 11,711 +0.05(+0.76%)
May 13, 2015 6.432 6.483 6.432 6.474 3,458 +0.11(+1.68%)
May 12, 2015 6.169 6.555 6.169 6.367 31,305 +0.50(+8.59%)
May 11, 2015 5.832 5.914 5.829 5.863 4,906 +0.05(+0.81%)
May 08, 2015 5.758 5.881 5.717 5.815 8,186 +0.09(+1.61%)
May 07, 2015 5.618 5.774 5.618 5.723 2,505 +0.25(+4.47%)
May 06, 2015 5.881 5.887 5.429 5.478 3,644 -0.42(-7.11%)
May 05, 2015 5.840 5.914 5.733 5.898 4,775 +0.16(+2.87%)
May 04, 2015 5.758 5.758 5.709 5.733 5,430 +0.11(+1.96%)
May 01, 2015 5.577 5.741 5.577 5.623 1,581 +0.31(+5.82%)
Apr 30, 2015 5.610 5.610 5.264 5.314 1,847 -0.30(-5.28%)
Apr 29, 2015 5.347 5.626 5.347 5.610 784 +0.26(+4.92%)
Apr 28, 2015 5.264 5.387 5.264 5.347 4,070 +0.01(+0.12%)
Apr 27, 2015 5.338 5.340 5.338 5.340 4,560 +0.02(+0.34%)
Apr 24, 2015 5.248 5.322 5.248 5.322 9,224 +0.07(+1.25%)
Apr 23, 2015 5.289 5.289 5.223 5.256 5,577 -0.01(-0.16%)
Apr 22, 2015 5.231 5.289 5.231 5.264 6,681 +0.04(+0.79%)
Apr 21, 2015 5.356 5.356 5.223 5.223 10,900 -0.11(-2.01%)
Apr 20, 2015 5.421 5.461 5.224 5.330 3,838 -0.07(-1.37%)
Apr 17, 2015 5.407 5.407 5.396 5.404 2,048 +0.06(+1.08%)
Apr 16, 2015 5.388 5.486 5.223 5.347 12,615 -0.05(-0.91%)
Apr 15, 2015 5.561 5.561 5.396 5.396 2,049 -0.20(-3.53%)
Apr 14, 2015 5.552 5.659 5.552 5.593 4,702 -0.03(-0.58%)
Apr 13, 2015 5.593 5.640 5.519 5.626 3,965 +0.03(+0.59%)
Apr 10, 2015 5.519 5.676 5.519 5.593 2,472 -0.12(-2.02%)
Apr 09, 2015 5.725 5.725 5.437 5.709 20,088 -0.07(-1.24%)
Apr 08, 2015 5.659 5.780 5.659 5.780 1,094 +0.10(+1.84%)
Apr 07, 2015 5.922 5.922 5.659 5.676 6,782 -0.05(-0.86%)
Apr 06, 2015 5.602 5.741 5.602 5.725 2,055 +0.08(+1.46%)
Apr 02, 2015 5.643 5.643 5.643 5.643 4,255 +0.02(+0.29%)
Apr 01, 2015 5.618 5.791 5.610 5.626 2,979 +0.01(+0.15%)
Mar 31, 2015 5.766 5.766 5.569 5.618 8,714 -0.19(-3.26%)
Mar 30, 2015 5.964 5.964 5.388 5.807 37,309 -0.53(-8.43%)
Mar 26, 2015 6.498 6.342 6.342 6.342 27 -0.18(-2.77%)
Mar 25, 2015 6.400 6.612 6.350 6.523 3,440 +0.11(+1.65%)
Mar 24, 2015 6.417 6.417 6.417 6.417 243 +0.07(+1.05%)
Mar 23, 2015 6.350 6.350 6.350 6.350 993 -0.03(-0.52%)
Mar 20, 2015 6.671 6.671 6.350 6.383 1,455 +0.06(+0.99%)
Mar 19, 2015 6.498 6.498 6.321 6.321 566 -0.26(-3.95%)
Mar 18, 2015 6.595 6.622 6.580 6.580 3,213 -0.01(-0.12%)
Mar 17, 2015 6.589 6.589 6.589 6.589 176 +0.01(+0.12%)
Mar 16, 2015 6.580 6.580 6.580 6.580 582 -0.07(-1.11%)
Mar 13, 2015 6.556 6.671 6.506 6.654 10,543 +0.15(+2.28%)
Mar 12, 2015 6.432 6.539 6.416 6.506 4,794 +0.07(+1.15%)
Mar 11, 2015 6.572 6.572 6.432 6.432 1,405 -0.13(-1.99%)
Mar 10, 2015 6.572 6.572 6.539 6.563 1,939 -0.00(-0.01%)
Mar 09, 2015 6.523 6.564 6.523 6.564 2,630 +0.05(+0.76%)
Mar 06, 2015 6.515 6.515 6.515 6.515 522 -0.01(-0.13%)
Mar 04, 2015 6.375 6.523 6.523 6.523 126 +0.19(+2.99%)
Mar 03, 2015 6.260 6.334 6.260 6.334 4,470 -0.01(-0.13%)
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.