P F Inds Inc A (NQ: PFIN )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2010 3.290 3.290 3.290 3.290 0 -0.14(-4.05%)
Nov 24, 2010 3.429 3.429 3.429 3.429 0 -0.00(-0.03%)
Nov 23, 2010 3.360 3.430 3.360 3.430 3,901 +0.11(+3.38%)
Nov 22, 2010 3.490 3.490 3.318 3.318 430 +0.31(+10.23%)
Nov 19, 2010 3.010 3.010 3.010 3.010 100 +0.08(+2.73%)
Nov 12, 2010 2.930 2.930 2.930 2.930 0 +0.26(+9.74%)
Nov 11, 2010 2.300 3.140 2.300 2.670 45,377 +0.65(+32.18%)
Nov 10, 2010 2.010 2.020 2.000 2.020 7,182 +0.01(+0.50%)
Nov 09, 2010 2.020 2.020 2.010 2.010 4,000 -0.01(-0.50%)
Nov 08, 2010 2.000 2.050 2.000 2.020 9,578 +0.00(+0.00%)
Nov 05, 2010 2.020 2.020 2.000 2.020 5,680 +0.01(+0.50%)
Nov 04, 2010 2.010 2.010 2.010 2.010 178 -0.08(-3.64%)
Nov 03, 2010 2.010 2.086 1.990 2.086 5,620 +0.08(+3.78%)
Nov 02, 2010 2.000 2.010 2.000 2.010 2,700 +0.00(+0.00%)
Oct 28, 2010 2.010 2.010 2.010 2.010 100 +0.00(+0.00%)
Oct 25, 2010 2.040 2.010 2.010 2.010 700 -0.05(-2.43%)
Oct 22, 2010 2.060 2.060 2.060 2.060 100 -0.11(-5.06%)
Oct 21, 2010 2.170 2.170 2.170 2.170 113 +0.17(+8.50%)
Oct 19, 2010 1.950 2.000 2.000 2.000 700 +0.10(+5.26%)
Oct 18, 2010 1.860 1.900 1.860 1.900 500 -0.06(-3.06%)
Oct 12, 2010 1.960 1.960 1.960 1.960 800 +0.00(+0.00%)
Oct 11, 2010 2.050 2.050 1.960 1.960 1,515 -0.10(-4.85%)
Oct 08, 2010 2.060 2.060 2.060 2.060 181 -0.01(-0.48%)
Oct 07, 2010 1.760 2.090 1.760 2.070 4,520 +0.09(+4.81%)
Oct 06, 2010 2.080 2.090 1.975 1.975 900 +0.21(+12.21%)
Oct 05, 2010 1.786 1.786 1.760 1.760 600 -0.09(-4.86%)
Oct 04, 2010 1.880 1.880 1.850 1.850 200 -0.02(-1.07%)
Sep 30, 2010 1.750 1.870 1.870 1.870 8,700 +0.13(+7.48%)
Sep 28, 2010 1.750 1.740 1.740 1.740 2,100 +0.14(+8.74%)
Sep 23, 2010 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Sep 22, 2010 1.570 1.670 1.550 1.600 17,946 +0.05(+3.23%)
Sep 21, 2010 1.540 1.560 1.540 1.550 649 +0.03(+1.97%)
Sep 20, 2010 1.570 1.660 1.520 1.520 33,693 -0.05(-3.18%)
Sep 17, 2010 1.680 1.680 1.570 1.570 30,855 -0.17(-9.77%)
Sep 15, 2010 1.750 1.750 1.670 1.740 23,153 +0.05(+2.96%)
Sep 14, 2010 1.700 1.700 1.690 1.690 33,400 -0.01(-0.59%)
Sep 13, 2010 1.690 1.760 1.690 1.700 23,242 +0.00(+0.00%)
Sep 10, 2010 1.750 1.780 1.700 1.700 26,883 -0.03(-1.73%)
Sep 09, 2010 1.970 2.940 1.700 1.730 21,940 +0.05(+2.98%)
Sep 08, 2010 1.770 1.770 1.680 1.680 40,100 -0.08(-4.55%)
Sep 07, 2010 1.850 1.850 1.760 1.760 19,049 -0.05(-2.76%)
Sep 02, 2010 1.860 1.810 1.810 1.810 5,500 -0.04(-2.16%)
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.