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 (%)
Jun 30, 2023 6.179 6.229 6.179 6.189 5,540 +0.01(+0.16%)
Jun 29, 2023 6.179 6.179 6.071 6.179 2,418 +0.01(+0.16%)
Jun 28, 2023 6.229 6.229 6.169 6.169 1,519 -0.06(-0.95%)
Jun 27, 2023 6.207 6.475 6.207 6.229 7,145 +0.00(+0.00%)
Jun 26, 2023 6.318 6.435 6.228 6.229 15,094 -0.13(-2.02%)
Jun 23, 2023 6.347 6.367 6.347 6.357 1,655 +0.11(+1.74%)
Jun 20, 2023 6.248 164 -0.23(-3.51%)
Jun 16, 2023 6.377 6.476 6.290 6.476 1,114 +0.20(+3.15%)
Jun 15, 2023 6.486 6.486 6.278 6.278 526 -0.19(-2.91%)
Jun 14, 2023 6.525 6.525 6.426 6.466 1,721 -0.02(-0.30%)
Jun 13, 2023 6.575 6.575 6.426 6.486 4,575 +0.10(+1.52%)
Jun 12, 2023 6.367 6.389 6.367 6.389 613 -0.02(-0.28%)
Jun 09, 2023 6.387 6.406 6.387 6.406 1,484 +0.06(+0.88%)
Jun 08, 2023 6.244 6.351 6.244 6.351 1,057 +0.08(+1.24%)
Jun 07, 2023 6.288 6.288 6.209 6.273 924 +0.02(+0.40%)
Jun 06, 2023 6.229 6.248 6.189 6.248 1,345 +0.16(+2.60%)
Jun 05, 2023 6.397 6.397 6.090 6.090 2,422 -0.14(-2.22%)
Jun 02, 2023 6.308 6.397 6.229 6.229 3,621 -0.01(-0.16%)
Jun 01, 2023 6.229 6.249 6.229 6.238 1,703 -0.07(-1.10%)
May 31, 2023 6.318 6.474 6.229 6.308 10,217 +0.04(+0.71%)
May 30, 2023 6.209 6.303 6.209 6.263 4,911 +0.13(+2.18%)
May 26, 2023 5.932 6.189 5.932 6.130 3,807 +0.17(+2.82%)
May 25, 2023 5.986 5.986 5.962 5.962 467 -0.08(-1.31%)
May 24, 2023 5.991 6.229 5.991 6.041 1,726 -0.05(-0.77%)
May 23, 2023 5.932 6.229 5.932 6.088 1,552 +0.11(+1.78%)
May 19, 2023 5.981 64 +0.03(+0.49%)
May 18, 2023 5.952 5.952 5.952 5.952 777 +0.06(+1.00%)
May 17, 2023 5.959 5.990 5.874 5.893 2,911 +0.12(+2.00%)
May 16, 2023 5.697 5.780 5.697 5.778 2,625 +0.04(+0.72%)
May 15, 2023 5.692 5.736 5.692 5.736 5,106 +0.00(+0.00%)
May 12, 2023 5.648 5.746 5.648 5.736 1,348 +0.10(+1.74%)
May 11, 2023 5.491 5.638 5.197 5.638 14,925 +0.44(+8.49%)
May 10, 2023 5.172 5.197 5.172 5.197 876 +0.17(+3.31%)
May 09, 2023 5.030 5.197 5.030 5.030 1,735 -0.15(-2.84%)
May 08, 2023 5.119 5.177 5.119 5.177 1,689 +0.05(+1.06%)
May 05, 2023 5.295 5.295 5.123 5.123 829 -0.03(-0.49%)
May 04, 2023 5.050 5.148 5.050 5.148 370 +0.05(+0.96%)
May 03, 2023 5.246 5.246 5.099 5.099 496 -0.10(-1.89%)
May 02, 2023 5.168 5.197 5.109 5.197 2,735 +0.08(+1.53%)
May 01, 2023 5.109 5.172 5.109 5.118 1,769 +0.03(+0.53%)
Apr 28, 2023 5.020 5.091 5.020 5.091 502 +0.05(+0.97%)
Apr 27, 2023 5.158 5.168 5.041 5.043 1,549 -0.15(-2.97%)
Apr 25, 2023 5.197 55 +0.09(+1.73%)
Apr 24, 2023 5.123 5.193 5.109 5.109 649 +0.05(+0.97%)
Apr 21, 2023 5.148 5.266 5.030 5.060 12,254 -0.15(-2.82%)
Apr 18, 2023 5.207 2,255 +0.05(+1.02%)
Apr 17, 2023 5.079 5.154 5.079 5.154 766 +0.08(+1.55%)
Apr 14, 2023 5.050 5.076 5.050 5.076 709 +0.07(+1.50%)
Apr 13, 2023 5.148 5.148 5.001 5.001 1,112 -0.17(-3.32%)
Apr 12, 2023 5.148 5.172 5.138 5.172 2,169 +0.02(+0.48%)
Apr 11, 2023 5.158 5.158 5.148 5.148 312 -0.05(-0.94%)
Apr 10, 2023 5.124 5.197 5.124 5.197 635 -0.11(-2.00%)
Apr 06, 2023 5.334 5.334 5.075 5.303 1,864 +0.14(+2.62%)
Apr 05, 2023 5.138 5.168 5.050 5.168 984 +0.00(+0.04%)
Apr 04, 2023 5.166 5.166 5.166 5.166 972 +0.20(+4.11%)
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.