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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 2.188 2.139 2.139 2.139 4,984 +0.02(+0.77%)
Dec 30, 2009 2.295 2.295 2.122 2.122 243 +0.02(+0.78%)
Dec 28, 2009 2.106 2.106 2.106 2.106 0 -0.03(-1.53%)
Dec 24, 2009 2.139 2.139 2.139 2.139 2,956 +0.02(+1.17%)
Dec 23, 2009 1.958 2.114 1.958 2.114 3,748 +0.16(+7.98%)
Dec 22, 2009 1.962 1.962 1.958 1.958 1,466 +0.00(+0.00%)
Dec 21, 2009 1.958 2.106 1.958 1.958 5,076 +0.01(+0.42%)
Dec 18, 2009 1.958 1.958 1.949 1.949 731 -0.02(-0.84%)
Dec 16, 2009 1.966 1.966 1.966 1.966 0 -0.13(-6.27%)
Dec 15, 2009 1.933 2.098 1.933 2.098 5,478 +0.16(+8.05%)
Dec 14, 2009 1.941 1.941 1.941 1.941 364 -0.02(-1.23%)
Dec 11, 2009 1.966 1.966 1.966 1.966 121 +0.03(+1.68%)
Dec 09, 2009 1.933 1.933 1.933 1.933 0 -0.14(-6.75%)
Dec 07, 2009 2.073 2.073 2.073 2.073 0 +0.00(+0.00%)
Dec 04, 2009 2.139 2.139 2.073 2.073 486 -0.01(-0.39%)
Dec 03, 2009 2.106 2.106 2.081 2.081 3,270 +0.01(+0.40%)
Dec 02, 2009 2.353 2.353 2.073 2.073 9,003 -0.31(-13.10%)
Dec 01, 2009 2.246 2.443 2.246 2.385 81,368 -0.02(-1.02%)
Nov 27, 2009 2.344 2.410 2.410 2.410 52,275 +0.07(+2.81%)
Nov 25, 2009 2.385 2.385 2.344 2.344 16,944 -0.02(-1.04%)
Nov 24, 2009 2.336 2.443 2.262 2.369 18,235 -0.03(-1.07%)
Nov 23, 2009 2.411 2.411 2.385 2.395 8,315 -0.02(-0.98%)
Nov 20, 2009 2.410 2.418 2.410 2.418 291 -0.01(-0.34%)
Nov 13, 2009 2.468 2.427 2.427 2.427 2,674 -0.04(-1.67%)
Nov 11, 2009 2.468 2.468 2.468 2.468 0 +0.01(+0.50%)
Nov 10, 2009 2.455 2.455 2.455 2.455 143 -0.07(-2.77%)
Nov 09, 2009 2.525 2.525 2.525 2.525 121 +0.09(+3.72%)
Nov 06, 2009 2.501 2.509 2.435 2.435 1,428 -0.00(-0.00%)
Nov 05, 2009 2.509 2.509 2.435 2.435 4,990 -0.04(-1.66%)
Nov 04, 2009 2.484 2.484 2.476 2.476 1,580 -0.06(-2.21%)
Nov 03, 2009 2.427 2.532 2.427 2.532 835 +0.11(+4.34%)
Nov 02, 2009 2.476 2.476 2.427 2.427 5,000 +0.00(+0.00%)
Oct 30, 2009 2.385 2.632 2.213 2.427 315,491 +0.00(+0.00%)
Oct 29, 2009 2.427 2.435 2.427 2.427 1,479 +0.02(+1.03%)
Oct 28, 2009 2.353 2.410 2.172 2.402 15,044 +0.04(+1.74%)
Oct 27, 2009 2.381 2.381 2.361 2.361 1,337 +0.00(+0.00%)
Oct 26, 2009 2.361 2.361 2.361 2.361 243 -0.26(-9.75%)
Oct 23, 2009 2.616 2.616 2.616 2.616 1,458 +0.19(+7.80%)
Oct 21, 2009 2.369 2.427 2.427 2.427 4,741 +0.04(+1.72%)
Oct 20, 2009 2.383 2.427 2.344 2.385 1,754 -0.08(-3.34%)
Oct 16, 2009 2.649 2.468 2.468 2.468 972 -0.16(-6.25%)
Oct 15, 2009 2.262 2.632 2.262 2.632 6,681 +0.32(+13.68%)
Oct 14, 2009 2.353 2.353 2.077 2.316 4,289 -0.07(-2.93%)
Oct 13, 2009 2.344 2.390 2.344 2.385 3,622 +0.04(+1.75%)
Oct 12, 2009 2.221 2.624 2.196 2.344 22,888 +0.27(+13.10%)
Oct 09, 2009 2.073 2.073 2.073 2.073 1,215 +0.01(+0.40%)
Oct 08, 2009 2.139 2.139 2.065 2.065 1,914 -0.05(-2.33%)
Oct 07, 2009 1.859 2.114 1.859 2.114 1,811 +0.06(+2.80%)
Oct 06, 2009 2.048 2.065 1.826 2.056 4,825 +0.12(+6.38%)
Oct 05, 2009 1.769 1.933 1.768 1.933 12,514 +0.06(+3.08%)
Oct 02, 2009 1.694 1.875 1.694 1.875 364 +0.11(+6.04%)
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.