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 30, 2014 6.095 6.350 6.079 6.169 4,988 +0.02(+0.40%)
May 29, 2014 6.103 6.153 6.103 6.145 785 +0.10(+1.63%)
May 28, 2014 5.939 6.136 5.939 6.046 1,719 +0.02(+0.41%)
May 27, 2014 6.070 6.070 6.013 6.021 8,815 +0.01(+0.14%)
May 23, 2014 6.136 6.013 6.013 6.013 2,796 -0.27(-4.36%)
May 22, 2014 6.038 6.287 6.013 6.287 4,421 +0.17(+2.83%)
May 21, 2014 6.375 6.375 5.947 6.114 13,008 -0.26(-4.10%)
May 20, 2014 6.457 6.457 6.375 6.375 5,377 -0.20(-3.00%)
May 19, 2014 6.211 6.572 6.211 6.572 6,781 +0.25(+3.90%)
May 16, 2014 5.922 6.539 5.922 6.325 5,798 +0.45(+7.70%)
May 15, 2014 6.062 6.062 5.774 5.873 6,050 -0.16(-2.59%)
May 14, 2014 6.029 6.029 6.029 6.029 272 +0.00(+0.00%)
May 13, 2014 6.029 6.345 6.029 6.029 45,287 -0.09(-1.48%)
May 12, 2014 6.062 6.251 6.062 6.120 5,284 +0.03(+0.54%)
May 09, 2014 6.416 6.432 6.029 6.087 16,222 -0.34(-5.25%)
May 08, 2014 6.474 6.482 6.424 6.424 8,807 -0.06(-0.89%)
May 07, 2014 6.449 6.607 6.441 6.482 6,816 +0.03(+0.51%)
May 06, 2014 6.482 6.569 6.449 6.449 8,473 -0.01(-0.13%)
May 05, 2014 6.498 6.498 6.424 6.457 8,939 -0.04(-0.63%)
May 02, 2014 6.548 6.632 6.498 6.498 5,154 -0.08(-1.25%)
May 01, 2014 6.753 6.753 6.580 6.580 11,657 -0.17(-2.56%)
Apr 30, 2014 6.827 6.868 6.753 6.753 4,131 -0.03(-0.48%)
Apr 28, 2014 6.893 6.786 6.786 6.786 99 +0.02(+0.24%)
Apr 25, 2014 6.849 6.893 6.770 6.770 3,617 -0.25(-3.63%)
Apr 24, 2014 6.909 7.115 6.786 7.025 35,840 +0.12(+1.67%)
Apr 23, 2014 6.827 7.074 6.794 6.909 18,564 +0.06(+0.84%)
Apr 22, 2014 6.885 6.909 6.833 6.852 8,541 -0.02(-0.24%)
Apr 21, 2014 6.745 6.901 6.745 6.868 20,906 +0.12(+1.83%)
Apr 17, 2014 6.745 6.745 6.745 6.745 486 +0.00(+0.01%)
Apr 16, 2014 6.744 6.744 6.744 6.744 724 +0.04(+0.60%)
Apr 15, 2014 6.803 6.803 6.704 6.704 3,768 -0.04(-0.61%)
Apr 14, 2014 6.605 6.893 6.605 6.745 4,369 +0.15(+2.24%)
Apr 11, 2014 6.605 6.620 6.597 6.597 4,862 -0.09(-1.35%)
Apr 10, 2014 6.827 6.827 6.663 6.687 3,537 -0.10(-1.45%)
Apr 09, 2014 6.597 7.033 6.432 6.786 20,614 +0.17(+2.61%)
Apr 08, 2014 6.523 6.613 6.424 6.613 9,761 +0.19(+2.94%)
Apr 07, 2014 6.457 6.621 6.424 6.424 1,236 -0.03(-0.51%)
Apr 04, 2014 6.581 6.591 6.457 6.457 6,803 -0.12(-1.88%)
Apr 03, 2014 6.580 6.622 6.424 6.580 13,792 +0.01(+0.13%)
Apr 02, 2014 6.441 6.572 6.441 6.572 2,349 +0.16(+2.43%)
Apr 01, 2014 6.411 6.416 6.411 6.416 1,806 +0.00(+0.00%)
Mar 31, 2014 6.342 6.416 6.342 6.416 5,164 +0.09(+1.43%)
Mar 28, 2014 6.305 6.474 6.305 6.325 1,066 +0.03(+0.52%)
Mar 27, 2014 6.293 6.293 6.293 6.293 1,338 +0.01(+0.14%)
Mar 26, 2014 6.457 6.580 6.145 6.284 1,124 -0.14(-2.18%)
Mar 25, 2014 6.416 6.704 6.243 6.424 41,212 +0.07(+1.13%)
Mar 24, 2014 6.276 6.352 6.260 6.352 14,847 -0.01(-0.10%)
Mar 21, 2014 6.112 6.358 6.046 6.358 18,784 +0.18(+2.93%)
Mar 20, 2014 6.046 6.375 6.046 6.177 28,284 +0.04(+0.67%)
Mar 19, 2014 6.021 6.227 6.021 6.136 6,467 -0.04(-0.67%)
Mar 18, 2014 6.021 6.334 6.021 6.177 33,659 +0.13(+2.17%)
Mar 17, 2014 6.046 6.046 6.046 6.046 740 +0.03(+0.56%)
Mar 14, 2014 6.103 6.145 6.013 6.013 4,413 -0.18(-2.92%)
Mar 13, 2014 6.112 6.251 6.103 6.194 5,108 +0.09(+1.48%)
Mar 12, 2014 6.210 6.210 6.103 6.103 5,240 -0.11(-1.72%)
Mar 11, 2014 6.161 6.210 6.095 6.210 9,147 +0.10(+1.62%)
Mar 10, 2014 6.095 6.169 6.095 6.112 9,604 +0.02(+0.27%)
Mar 07, 2014 6.136 6.153 6.095 6.095 903 -0.01(-0.15%)
Mar 06, 2014 6.194 6.194 6.095 6.105 3,658 -0.10(-1.57%)
Mar 05, 2014 6.136 6.202 6.112 6.202 10,943 +0.09(+1.48%)
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.