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 (%)
Feb 29, 2012 4.030 4.136 4.030 4.136 578 +0.13(+3.13%)
Feb 28, 2012 4.170 4.170 4.010 4.010 1,152 -0.16(-3.84%)
Feb 27, 2012 4.110 4.170 4.050 4.170 4,870 +0.12(+2.96%)
Feb 24, 2012 4.050 4.050 4.050 4.050 359 +0.00(+0.00%)
Feb 23, 2012 4.020 4.065 4.020 4.050 1,189 +0.00(+0.00%)
Feb 22, 2012 4.160 4.160 4.050 4.050 400 -0.13(-3.11%)
Feb 21, 2012 4.140 4.181 4.100 4.180 33,402 +0.08(+1.95%)
Feb 17, 2012 4.050 4.140 4.020 4.100 17,715 +0.05(+1.23%)
Feb 16, 2012 4.000 4.099 4.000 4.050 6,370 +0.05(+1.20%)
Feb 15, 2012 4.000 4.002 4.000 4.002 1,450 +0.00(+0.05%)
Feb 14, 2012 4.010 4.011 4.000 4.000 1,347 -0.02(-0.50%)
Feb 13, 2012 4.020 4.020 4.020 4.020 980 -0.08(-1.95%)
Feb 09, 2012 4.100 4.100 4.100 4.100 2,900 +0.04(+0.99%)
Feb 08, 2012 4.060 4.060 4.060 4.060 1,300 +0.01(+0.25%)
Feb 07, 2012 4.080 4.100 4.050 4.050 1,905 +0.05(+1.25%)
Feb 06, 2012 4.000 4.060 4.000 4.000 6,094 +0.03(+0.82%)
Feb 03, 2012 3.990 4.000 3.950 3.967 2,300 -0.01(-0.31%)
Feb 02, 2012 3.970 3.980 3.970 3.980 1,500 -0.02(-0.50%)
Feb 01, 2012 3.920 4.010 3.900 4.000 9,100 +0.06(+1.52%)
Jan 31, 2012 3.880 3.940 3.880 3.940 13,097 +0.10(+2.55%)
Jan 30, 2012 3.870 3.870 3.842 3.842 2,727 +0.04(+1.11%)
Jan 27, 2012 3.800 3.800 3.800 3.800 180 +0.00(+0.00%)
Jan 26, 2012 3.800 3.850 3.800 3.800 9,591 -0.02(-0.52%)
Jan 25, 2012 3.650 3.850 3.650 3.820 26,344 +0.19(+5.23%)
Jan 24, 2012 3.590 3.800 3.510 3.630 25,824 +0.03(+0.81%)
Jan 23, 2012 3.670 3.700 3.600 3.601 13,274 -0.14(-3.72%)
Jan 20, 2012 3.678 3.790 3.650 3.740 5,205 -0.05(-1.32%)
Jan 19, 2012 3.640 3.790 3.640 3.790 4,997 +0.14(+3.84%)
Jan 18, 2012 3.640 3.790 3.550 3.650 7,680 +0.12(+3.40%)
Jan 17, 2012 3.500 3.530 3.500 3.530 400 +0.11(+3.22%)
Jan 12, 2012 3.410 3.420 3.420 3.420 600 +0.00(+0.00%)
Jan 11, 2012 3.698 3.698 3.420 3.420 450 +0.02(+0.59%)
Jan 10, 2012 3.430 3.430 3.400 3.400 1,273 -0.10(-2.86%)
Jan 09, 2012 3.430 3.500 3.430 3.500 575 +0.01(+0.32%)
Jan 06, 2012 3.490 3.490 3.470 3.489 3,000 -0.01(-0.31%)
Jan 05, 2012 3.380 3.500 3.380 3.500 1,556 -0.04(-1.13%)
Jan 04, 2012 3.490 3.550 3.340 3.540 1,430 +0.08(+2.31%)
Dec 30, 2011 3.540 3.540 3.350 3.460 1,366 -0.08(-2.26%)
Dec 29, 2011 3.540 3.540 3.540 3.540 5,700 +0.01(+0.28%)
Dec 28, 2011 3.450 3.540 3.310 3.530 9,242 +0.07(+2.02%)
Dec 27, 2011 3.430 3.500 3.430 3.460 4,716 +0.00(+0.06%)
Dec 23, 2011 3.520 3.520 3.458 3.458 2,514 -0.30(-8.03%)
Dec 21, 2011 3.420 3.760 3.420 3.760 7,209 +0.20(+5.62%)
Dec 20, 2011 3.400 3.560 3.400 3.560 1,300 +0.01(+0.34%)
Dec 19, 2011 3.450 3.790 3.450 3.548 9,283 +0.04(+1.08%)
Dec 16, 2011 3.780 3.780 3.460 3.510 2,394 +0.01(+0.29%)
Dec 14, 2011 3.500 3.500 3.500 3.500 0 -0.30(-7.89%)
Dec 13, 2011 3.800 3.800 3.800 3.800 200 +0.10(+2.70%)
Dec 12, 2011 3.690 3.740 3.300 3.700 11,346 +0.01(+0.27%)
Dec 09, 2011 3.700 3.700 3.690 3.690 500 +0.04(+1.10%)
Dec 08, 2011 3.400 3.650 3.400 3.650 970 +0.25(+7.35%)
Dec 07, 2011 3.480 3.480 3.400 3.400 884 -0.08(-2.30%)
Dec 06, 2011 3.420 3.480 3.420 3.480 1,619 +0.06(+1.75%)
Dec 05, 2011 3.480 3.740 3.380 3.420 21,208 -0.04(-1.16%)
Dec 02, 2011 3.460 3.460 3.460 3.460 200 -0.10(-2.81%)
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.