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 (%)
May 31, 2013 7.369 7.369 6.597 6.794 33,981 -0.40(-5.59%)
May 30, 2013 7.435 7.435 7.196 7.196 0 -0.21(-2.77%)
May 29, 2013 7.435 7.435 7.270 7.402 5,191 +0.05(+0.67%)
May 28, 2013 7.188 7.615 7.188 7.352 41,557 +0.16(+2.29%)
May 24, 2013 7.131 7.229 7.081 7.188 0 -0.02(-0.34%)
May 23, 2013 7.114 7.269 6.983 7.213 0 -0.07(-0.90%)
May 22, 2013 7.320 7.345 7.218 7.279 0 -0.04(-0.56%)
May 21, 2013 6.901 7.329 6.819 7.320 0 +0.52(+7.61%)
May 20, 2013 6.901 6.966 6.777 6.802 0 -0.13(-1.86%)
May 17, 2013 6.942 6.942 6.818 6.931 0 +0.08(+1.17%)
May 16, 2013 6.654 6.851 6.654 6.851 30,873 +0.22(+3.34%)
May 15, 2013 6.432 6.646 6.432 6.630 0 -0.12(-1.82%)
May 13, 2013 6.851 6.895 6.614 6.753 0 -0.17(-2.47%)
May 10, 2013 6.942 6.942 6.884 6.924 0 +0.15(+2.16%)
May 09, 2013 6.983 6.983 6.777 6.777 0 -0.15(-2.14%)
May 08, 2013 6.810 6.983 6.810 6.925 0 +0.03(+0.48%)
May 07, 2013 6.843 6.975 6.843 6.892 0 +0.11(+1.57%)
May 06, 2013 6.564 6.981 6.523 6.786 0 +0.29(+4.42%)
May 03, 2013 6.572 6.572 6.457 6.498 0 +0.07(+1.15%)
May 02, 2013 5.997 6.621 5.972 6.424 0 +0.50(+8.46%)
May 01, 2013 6.334 6.341 5.874 5.923 0 -0.51(-7.92%)
Apr 30, 2013 6.572 6.695 6.054 6.432 0 -0.16(-2.49%)
Apr 29, 2013 6.818 6.849 6.588 6.597 28,247 -0.36(-5.19%)
Apr 26, 2013 7.213 7.213 6.958 6.958 9,282 -0.17(-2.42%)
Apr 25, 2013 6.975 7.385 6.778 7.131 25,375 +0.15(+2.12%)
Apr 24, 2013 6.892 6.983 6.777 6.983 0 +0.17(+2.53%)
Apr 23, 2013 6.654 6.892 6.654 6.810 15,522 +0.16(+2.47%)
Apr 22, 2013 6.358 6.654 6.358 6.646 19,616 +0.38(+6.09%)
Apr 19, 2013 6.506 6.506 6.219 6.264 4,698 -0.12(-1.82%)
Apr 18, 2013 6.391 6.391 6.178 6.381 7,692 -0.00(-0.04%)
Apr 17, 2013 6.547 6.597 6.350 6.383 9,194 -0.19(-2.87%)
Apr 16, 2013 6.498 6.703 6.202 6.572 13,922 +0.21(+3.36%)
Apr 15, 2013 6.687 6.761 6.293 6.358 32,966 -0.30(-4.44%)
Apr 12, 2013 6.753 6.753 6.572 6.654 11,492 -0.09(-1.34%)
Apr 11, 2013 6.767 6.843 6.646 6.745 3,454 +0.01(+0.12%)
Apr 10, 2013 6.851 6.851 6.695 6.736 8,277 +0.00(+0.00%)
Apr 09, 2013 6.736 6.851 6.736 6.736 7,851 -0.01(-0.12%)
Apr 08, 2013 6.736 6.860 6.736 6.745 6,630 +0.13(+1.99%)
Apr 05, 2013 6.851 6.851 6.613 6.613 14,374 -0.20(-2.90%)
Apr 04, 2013 6.695 6.843 6.605 6.810 13,894 +0.21(+3.11%)
Apr 03, 2013 6.925 6.983 6.605 6.605 25,635 -0.27(-3.94%)
Apr 02, 2013 6.786 6.983 6.786 6.876 12,637 +0.12(+1.70%)
Apr 01, 2013 6.400 7.040 6.400 6.761 88,401 +0.39(+6.06%)
Mar 28, 2013 6.211 6.400 5.997 6.375 29,280 +0.25(+4.02%)
Mar 27, 2013 6.818 6.832 5.841 6.128 89,694 -0.75(-10.87%)
Mar 26, 2013 6.901 6.983 6.818 6.876 13,945 +0.09(+1.33%)
Mar 25, 2013 6.991 7.040 6.786 6.786 44,798 -0.34(-4.73%)
Mar 22, 2013 7.065 7.122 6.999 7.122 7,887 +0.01(+0.12%)
Mar 21, 2013 7.139 7.221 7.057 7.114 18,769 +0.09(+1.29%)
Mar 20, 2013 7.007 7.139 6.917 7.024 18,082 +0.21(+3.01%)
Mar 19, 2013 6.818 7.139 6.777 6.818 57,783 +0.04(+0.61%)
Mar 18, 2013 6.588 6.868 6.588 6.777 44,606 -0.03(-0.48%)
Mar 15, 2013 6.588 6.810 6.572 6.810 10,501 +0.10(+1.47%)
Mar 14, 2013 6.712 6.712 6.605 6.712 7,885 -0.01(-0.12%)
Mar 13, 2013 6.827 6.827 6.408 6.720 23,929 -0.09(-1.33%)
Mar 12, 2013 6.547 6.868 6.408 6.810 14,546 +0.29(+4.41%)
Mar 11, 2013 6.506 6.613 6.498 6.523 25,153 +0.02(+0.25%)
Mar 08, 2013 6.537 6.556 6.460 6.506 7,020 +0.08(+1.18%)
Mar 07, 2013 6.243 6.524 6.265 6.430 22,046 +0.20(+3.24%)
Mar 06, 2013 5.997 6.317 5.997 6.229 8,677 +0.26(+4.44%)
Mar 05, 2013 5.981 6.079 5.964 5.964 35,121 -0.12(-1.89%)
Mar 04, 2013 5.931 6.104 5.915 6.079 16,469 +0.16(+2.64%)
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.