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 28, 2004 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
May 27, 2004 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
May 26, 2004 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
May 25, 2004 6.326 6.588 6.301 6.556 1,825 -0.02(-0.25%)
May 24, 2004 6.572 6.572 6.572 6.572 0 +0.00(+0.00%)
May 21, 2004 6.572 6.572 6.572 6.572 0 +0.00(+0.00%)
May 20, 2004 6.572 6.572 6.572 6.572 0 +0.00(+0.00%)
May 19, 2004 6.572 6.572 6.572 6.572 365 +0.33(+5.26%)
May 18, 2004 6.243 6.243 6.186 6.243 3,651 +0.00(+0.00%)
May 17, 2004 6.243 6.243 6.243 6.243 121 -0.04(-0.65%)
May 14, 2004 6.202 6.317 6.202 6.285 9,373 -0.06(-0.89%)
May 13, 2004 6.293 6.449 6.227 6.341 31,649 -0.36(-5.40%)
May 12, 2004 6.424 6.761 6.424 6.703 9,859 +0.28(+4.35%)
May 11, 2004 6.375 6.564 6.326 6.424 8,034 -0.19(-2.86%)
May 10, 2004 6.613 6.613 6.613 6.613 0 +0.00(+0.00%)
May 07, 2004 6.621 6.621 6.613 6.613 852 +0.01(+0.12%)
May 06, 2004 6.605 6.605 6.605 6.605 0 +0.00(+0.00%)
May 05, 2004 6.605 6.605 6.605 6.605 0 +0.00(+0.00%)
May 04, 2004 6.605 6.605 6.605 6.605 0 +0.00(+0.00%)
May 03, 2004 6.605 6.605 6.605 6.605 0 +0.00(+0.00%)
Apr 30, 2004 6.605 6.605 6.605 6.605 0 +0.00(+0.00%)
Apr 29, 2004 6.605 6.605 6.605 6.605 0 +0.00(+0.00%)
Apr 28, 2004 6.605 6.605 6.605 6.605 0 +0.00(+0.00%)
Apr 27, 2004 6.598 6.676 6.597 6.605 852 -0.29(-4.17%)
Apr 26, 2004 6.892 6.892 6.892 6.892 121 +0.30(+4.59%)
Apr 23, 2004 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Apr 22, 2004 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Apr 21, 2004 6.588 6.761 6.588 6.590 486 +0.00(+0.03%)
Apr 20, 2004 6.588 6.588 6.588 6.588 0 +0.00(+0.00%)
Apr 19, 2004 6.646 6.646 6.588 6.588 6,573 -0.05(-0.74%)
Apr 16, 2004 6.638 6.638 6.638 6.638 365 +0.00(+0.00%)
Apr 15, 2004 6.695 6.695 6.638 6.638 608 -0.12(-1.70%)
Apr 14, 2004 6.753 6.753 6.753 6.753 121 -0.02(-0.24%)
Apr 13, 2004 6.539 6.777 6.539 6.769 3,408 +0.12(+1.73%)
Apr 12, 2004 6.597 6.654 6.588 6.654 1,095 -0.21(-3.11%)
Apr 08, 2004 6.868 6.868 6.868 6.868 0 +0.00(+0.00%)
Apr 07, 2004 6.892 6.917 6.638 6.868 1,947 +0.12(+1.83%)
Apr 06, 2004 6.745 6.753 6.679 6.745 3,408 -0.01(-0.12%)
Apr 05, 2004 6.975 6.975 6.753 6.753 1,095 -0.19(-2.72%)
Apr 02, 2004 6.860 6.942 6.736 6.942 4,260 +0.08(+1.20%)
Apr 01, 2004 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Mar 31, 2004 6.917 7.048 6.860 6.860 3,043 -0.27(-3.80%)
Mar 30, 2004 7.131 7.131 7.131 7.131 243 +0.19(+2.72%)
Mar 29, 2004 7.394 7.394 6.597 6.942 5,234 -0.25(-3.44%)
Mar 26, 2004 7.189 7.189 7.189 7.189 243 +0.00(+0.00%)
Mar 25, 2004 7.114 7.229 7.114 7.189 365 -0.04(-0.56%)
Mar 24, 2004 7.155 7.270 7.114 7.229 1,339 -0.01(-0.11%)
Mar 23, 2004 7.311 7.311 7.188 7.237 1,582 +0.15(+2.09%)
Mar 22, 2004 6.818 7.106 6.818 7.090 1,825 +0.07(+0.94%)
Mar 19, 2004 7.303 7.394 7.024 7.024 6,451 -0.10(-1.38%)
Mar 18, 2004 7.270 7.270 7.024 7.122 1,947 -0.26(-3.56%)
Mar 17, 2004 7.320 7.385 7.320 7.385 608 +0.16(+2.16%)
Mar 16, 2004 7.229 7.229 7.229 7.229 1,582 +0.00(+0.00%)
Mar 15, 2004 7.229 7.229 7.229 7.229 121 -0.06(-0.79%)
Mar 12, 2004 7.188 7.394 7.188 7.287 2,799 +0.06(+0.80%)
Mar 11, 2004 6.753 7.229 6.736 7.229 852 +0.29(+4.14%)
Mar 10, 2004 7.213 7.213 6.942 6.942 1,460 -0.31(-4.30%)
Mar 09, 2004 7.196 7.270 7.074 7.254 1,095 -0.02(-0.23%)
Mar 08, 2004 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Mar 05, 2004 6.884 7.352 6.884 7.270 2,799 +0.44(+6.37%)
Mar 04, 2004 6.835 6.835 6.835 6.835 852 -0.31(-4.37%)
Mar 03, 2004 7.106 7.147 7.106 7.147 1,704 +0.00(+0.00%)
Mar 02, 2004 7.147 7.147 7.147 7.147 121 -0.04(-0.57%)
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.