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 (%)
Apr 30, 2009 0.7403 0.9871 0.7403 0.8637 2,436 -0.01(-0.94%)
Apr 29, 2009 0.7082 0.9048 0.7082 0.8719 11,063 -0.03(-3.64%)
Apr 28, 2009 1.020 1.020 0.9048 0.9048 504 -0.12(-12.01%)
Apr 24, 2009 1.028 1.028 1.028 1.028 0 -0.12(-10.71%)
Apr 23, 2009 1.028 1.152 1.028 1.152 1,751 +0.13(+12.90%)
Apr 22, 2009 1.020 1.020 1.020 1.020 775 -0.01(-0.80%)
Apr 21, 2009 1.028 1.028 1.028 1.028 579 +0.04(+4.17%)
Apr 20, 2009 0.7814 1.028 0.7814 0.9871 8,023 +0.21(+26.32%)
Apr 16, 2009 0.9048 0.9871 0.7814 0.7814 2,634 -0.04(-5.00%)
Apr 15, 2009 0.8226 0.8226 0.8226 0.8226 2,802 +0.00(+0.00%)
Apr 14, 2009 0.8226 0.8226 0.8226 0.8226 480 +0.04(+5.26%)
Apr 13, 2009 0.7814 0.7814 0.7814 0.7814 438 +0.00(+0.00%)
Apr 09, 2009 0.8207 0.8207 0.7814 0.7814 364 -0.01(-0.94%)
Apr 06, 2009 0.7979 0.7979 0.7814 0.7888 1,762 -0.10(-11.20%)
Apr 02, 2009 0.8637 0.8884 0.8884 0.8884 2,309 +0.02(+2.86%)
Apr 01, 2009 0.8226 0.8637 0.8226 0.8637 1,094 +0.01(+0.97%)
Mar 31, 2009 0.8308 0.8555 0.8226 0.8554 1,612 -0.03(-3.71%)
Mar 30, 2009 0.8883 0.8884 0.8719 0.8884 2,159 +0.05(+5.88%)
Mar 26, 2009 0.8884 0.8884 0.6992 0.8390 18,624 -0.06(-6.25%)
Mar 25, 2009 0.6580 0.8966 0.6580 0.8949 3,966 +0.31(+53.24%)
Mar 24, 2009 0.7403 0.7403 0.5840 0.5840 3,160 -0.16(-21.11%)
Mar 23, 2009 0.7403 0.7403 0.7403 0.7403 486 +0.08(+12.50%)
Mar 20, 2009 0.6580 0.6580 0.6580 0.6580 149 -0.01(-1.05%)
Mar 19, 2009 0.6650 0.6650 0.6650 0.6650 121 +0.01(+1.06%)
Mar 18, 2009 0.6580 0.6580 0.6580 0.6580 243 +0.00(+0.00%)
Mar 17, 2009 0.6663 0.6663 0.6580 0.6580 486 -0.01(-0.89%)
Mar 16, 2009 0.6992 0.6992 0.6640 0.6640 911 -0.09(-12.27%)
Mar 13, 2009 0.7568 0.7568 0.7568 0.7568 2,309 +0.04(+5.76%)
Mar 12, 2009 0.7156 0.7156 0.7156 0.7156 121 +0.02(+2.35%)
Mar 11, 2009 0.6992 0.6992 0.6992 0.6992 346 +0.04(+5.66%)
Mar 10, 2009 0.7485 0.7485 0.6580 0.6617 607 -0.15(-18.74%)
Mar 09, 2009 0.8143 0.8143 0.8143 0.8143 528 -0.01(-1.00%)
Mar 06, 2009 0.8226 0.8226 0.8226 0.8226 0 +0.00(+0.00%)
Mar 05, 2009 0.8226 0.8226 0.8226 0.8226 1,215 +0.00(+0.00%)
Mar 04, 2009 0.8226 0.8226 0.8226 0.8226 182 +0.07(+9.89%)
Mar 02, 2009 0.8226 0.8226 0.7485 0.7485 1,215 -0.12(-13.33%)
Feb 27, 2009 0.8472 0.8637 0.8472 0.8637 1,215 +0.04(+5.00%)
Feb 26, 2009 0.8637 0.8637 0.8226 0.8226 1,410 -0.02(-2.72%)
Feb 25, 2009 0.8472 0.8456 0.8456 0.8456 0 +0.00(+0.00%)
Feb 24, 2009 0.8637 0.8678 0.8226 0.8456 2,370 +0.01(+0.78%)
Feb 23, 2009 0.8390 0.8390 0.8390 0.8390 1,524 -0.07(-7.27%)
Feb 20, 2009 0.8884 0.9048 0.8637 0.9048 2,240 +0.02(+2.80%)
Feb 18, 2009 0.8801 0.8801 0.8801 0.8801 0 +0.00(+0.00%)
Feb 17, 2009 0.8801 0.8801 0.8801 0.8801 121 +0.02(+1.90%)
Feb 13, 2009 0.8884 0.8884 0.8637 0.8637 486 -0.08(-8.70%)
Feb 12, 2009 0.9459 0.9459 0.9459 0.9459 13,980 +0.02(+1.77%)
Feb 11, 2009 0.9459 0.9459 0.9295 0.9295 3,647 -0.02(-1.74%)
Feb 10, 2009 0.9871 0.9871 0.9459 0.9459 33,529 +0.00(+0.00%)
Feb 09, 2009 0.9459 0.9459 0.9459 0.9459 0 +0.00(+0.00%)
Feb 06, 2009 0.9459 0.9459 0.9459 0.9459 12,765 -0.08(-8.00%)
Feb 05, 2009 1.028 1.028 1.028 1.028 4,255 +0.08(+8.70%)
Feb 03, 2009 0.9459 0.9459 0.9459 0.9459 0 +0.00(+0.00%)
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.