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 (%)
Jun 30, 2006 12.26 12.26 12.25 12.25 600 +0.00(+0.00%)
Jun 29, 2006 12.25 12.25 12.25 12.25 9,000 -0.03(-0.23%)
Jun 28, 2006 12.28 12.28 12.28 12.28 209 -0.29(-2.32%)
Jun 27, 2006 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Jun 23, 2006 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Jun 22, 2006 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Jun 21, 2006 12.05 12.57 12.05 12.57 700 -0.50(-3.83%)
Jun 20, 2006 13.07 13.07 13.07 13.07 200 +1.02(+8.46%)
Jun 19, 2006 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jun 16, 2006 12.05 12.05 12.05 12.05 200 -0.23(-1.89%)
Jun 15, 2006 12.18 12.28 12.07 12.28 1,701 +0.32(+2.69%)
Jun 14, 2006 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 13, 2006 13.23 13.23 11.90 11.96 6,725 -1.09(-8.35%)
Jun 12, 2006 12.33 13.33 12.06 13.05 8,000 +0.60(+4.82%)
Jun 09, 2006 13.05 13.09 12.00 12.45 13,307 -0.50(-3.86%)
Jun 08, 2006 13.10 13.10 12.95 12.95 11,696 -0.24(-1.82%)
Jun 07, 2006 13.17 13.36 12.98 13.19 400 +0.24(+1.85%)
Jun 06, 2006 12.95 13.10 12.95 12.95 4,777 +0.00(+0.00%)
Jun 05, 2006 13.11 13.11 12.95 12.95 8,003 -0.35(-2.63%)
Jun 02, 2006 13.15 13.30 13.15 13.30 2,590 +0.05(+0.38%)
Jun 01, 2006 13.25 13.26 13.25 13.25 1,000 -0.01(-0.08%)
May 31, 2006 13.26 13.26 13.26 13.26 300 +0.01(+0.08%)
May 30, 2006 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
May 26, 2006 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
May 25, 2006 13.24 13.25 13.24 13.25 1,905 +0.15(+1.15%)
May 24, 2006 13.10 13.10 13.10 13.10 100 -0.07(-0.53%)
May 23, 2006 13.00 13.17 13.00 13.17 2,100 -0.33(-2.44%)
May 22, 2006 13.25 13.52 13.25 13.50 2,100 +0.10(+0.75%)
May 19, 2006 13.31 13.40 13.31 13.40 3,800 +0.10(+0.75%)
May 18, 2006 13.00 13.30 13.00 13.30 2,200 +0.05(+0.38%)
May 17, 2006 13.35 13.35 13.24 13.25 5,200 -0.05(-0.38%)
May 16, 2006 13.30 13.30 13.30 13.30 1,000 +0.05(+0.38%)
May 15, 2006 13.26 13.26 13.12 13.25 4,700 -0.20(-1.49%)
May 12, 2006 13.44 13.45 13.31 13.45 1,405 +0.20(+1.51%)
May 11, 2006 13.85 13.85 13.25 13.25 4,362 -1.00(-7.02%)
May 10, 2006 14.01 14.25 13.87 14.25 2,751 +0.00(+0.00%)
May 09, 2006 14.25 14.25 14.25 14.25 125 +0.00(+0.00%)
May 08, 2006 14.25 14.25 14.25 14.25 1,200 +0.00(+0.00%)
May 05, 2006 14.24 14.25 14.24 14.25 1,300 +0.09(+0.64%)
May 04, 2006 13.85 14.16 13.80 14.16 500 +0.11(+0.78%)
May 03, 2006 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
May 02, 2006 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
May 01, 2006 13.76 14.05 13.76 14.05 900 +0.05(+0.36%)
Apr 28, 2006 14.70 14.70 14.00 14.00 1,100 -0.05(-0.36%)
Apr 27, 2006 14.04 14.05 14.04 14.05 200 -0.60(-4.10%)
Apr 26, 2006 14.45 14.65 13.60 14.65 2,000 +0.20(+1.38%)
Apr 25, 2006 13.65 14.85 13.65 14.45 4,109 +0.27(+1.90%)
Apr 24, 2006 14.35 14.35 14.18 14.18 500 -0.07(-0.49%)
Apr 21, 2006 14.25 14.25 14.25 14.25 1,500 -0.10(-0.70%)
Apr 20, 2006 14.82 14.82 13.79 14.35 9,900 +0.21(+1.49%)
Apr 19, 2006 13.68 14.88 13.43 14.14 12,721 +0.79(+5.92%)
Apr 18, 2006 13.36 13.37 13.35 13.35 600 -0.04(-0.30%)
Apr 17, 2006 14.00 14.00 13.35 13.39 4,983 -0.81(-5.70%)
Apr 13, 2006 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Apr 12, 2006 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Apr 11, 2006 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Apr 10, 2006 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Apr 07, 2006 14.80 14.80 14.20 14.20 200 -0.40(-2.74%)
Apr 06, 2006 14.60 14.60 14.60 14.60 1,000 +0.00(+0.00%)
Apr 05, 2006 14.75 14.75 14.06 14.60 2,735 -0.31(-2.08%)
Apr 04, 2006 14.91 14.91 14.91 14.91 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.