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 24, 2011 4.400 4.450 4.390 4.450 2,083 +0.06(+1.36%)
May 23, 2011 4.380 4.450 4.380 4.390 6,429 +0.04(+0.92%)
May 20, 2011 4.490 4.500 4.350 4.350 2,351 -0.05(-1.14%)
May 19, 2011 4.380 4.509 4.080 4.400 22,402 +0.05(+1.15%)
May 18, 2011 4.550 4.550 4.320 4.350 7,820 -0.15(-3.31%)
May 17, 2011 4.550 4.564 4.420 4.499 56,304 -0.06(-1.34%)
May 16, 2011 4.420 4.610 4.420 4.560 4,608 +0.14(+3.17%)
May 13, 2011 4.540 4.619 4.390 4.420 3,267 -0.02(-0.45%)
May 12, 2011 4.340 4.650 4.335 4.440 57,771 +0.44(+11.00%)
May 11, 2011 4.000 4.000 3.960 4.000 7,385 +0.01(+0.25%)
May 10, 2011 3.890 3.990 3.890 3.990 7,614 +0.12(+3.19%)
May 09, 2011 3.890 3.890 3.810 3.867 1,128 -0.02(-0.60%)
May 06, 2011 3.810 3.890 3.810 3.890 525 +0.12(+3.18%)
May 05, 2011 3.880 3.880 3.770 3.770 1,310 -0.03(-0.79%)
May 04, 2011 3.864 3.864 3.800 3.800 1,585 -0.02(-0.52%)
May 03, 2011 3.860 3.880 3.820 3.820 3,400 -0.01(-0.18%)
May 02, 2011 3.827 3.890 3.801 3.827 2,601 +0.03(+0.71%)
Apr 29, 2011 3.840 3.890 3.690 3.800 12,008 -0.04(-1.04%)
Apr 26, 2011 3.840 3.840 3.840 3.840 0 -0.06(-1.54%)
Apr 25, 2011 3.900 3.920 3.900 3.900 10,384 -0.02(-0.51%)
Apr 21, 2011 3.960 3.960 3.850 3.920 5,414 +0.00(+0.00%)
Apr 20, 2011 3.950 4.000 3.860 3.920 9,778 -0.03(-0.76%)
Apr 19, 2011 3.990 3.990 3.949 3.950 4,876 +0.03(+0.77%)
Apr 18, 2011 4.000 4.000 3.790 3.920 16,494 -0.05(-1.26%)
Apr 15, 2011 3.860 3.970 3.860 3.970 900 +0.03(+0.76%)
Apr 13, 2011 3.940 3.940 3.940 3.940 0 +0.14(+3.68%)
Apr 12, 2011 3.800 3.810 3.800 3.800 8,650 -0.10(-2.56%)
Apr 11, 2011 3.840 4.220 3.840 3.900 9,575 +0.11(+2.90%)
Apr 08, 2011 3.760 3.845 3.620 3.790 9,666 -0.09(-2.32%)
Apr 07, 2011 3.790 3.890 3.790 3.880 2,521 +0.09(+2.37%)
Apr 06, 2011 3.850 4.040 3.790 3.790 3,341 -0.12(-3.07%)
Apr 05, 2011 4.200 4.200 3.856 3.910 5,528 -0.29(-6.79%)
Apr 04, 2011 3.730 4.350 3.600 4.195 46,913 +0.62(+17.18%)
Apr 01, 2011 3.640 3.640 3.580 3.580 500 -0.01(-0.28%)
Mar 31, 2011 3.230 3.651 3.230 3.590 1,125 +0.37(+11.49%)
Mar 30, 2011 3.220 3.370 3.200 3.220 13,545 -0.20(-5.85%)
Mar 29, 2011 3.420 3.440 3.420 3.420 3,000 +0.02(+0.59%)
Mar 28, 2011 3.490 3.550 3.400 3.400 6,414 -0.10(-2.86%)
Mar 25, 2011 3.360 3.500 3.360 3.500 1,700 +0.19(+5.74%)
Mar 24, 2011 3.310 3.325 3.310 3.310 643 +0.00(+0.00%)
Mar 23, 2011 3.320 3.320 3.310 3.310 1,113 +0.01(+0.30%)
Mar 22, 2011 3.290 3.320 3.288 3.300 5,383 +0.05(+1.54%)
Mar 21, 2011 3.360 3.370 3.240 3.250 16,585 -0.11(-3.16%)
Mar 18, 2011 3.350 3.380 3.350 3.356 540 +0.01(+0.18%)
Mar 17, 2011 3.240 3.350 3.240 3.350 1,300 +0.10(+3.08%)
Mar 16, 2011 3.130 3.250 3.130 3.250 1,440 +0.02(+0.62%)
Mar 15, 2011 3.240 3.240 3.230 3.230 635 -0.16(-4.72%)
Mar 14, 2011 3.240 3.400 3.230 3.390 1,700 +0.11(+3.35%)
Mar 09, 2011 3.280 3.280 3.280 3.280 0 +0.03(+0.92%)
Mar 08, 2011 3.240 3.250 3.240 3.250 400 -0.09(-2.69%)
Mar 07, 2011 3.340 3.340 3.340 3.340 100 +0.11(+3.41%)
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.