P F Inds Inc A (NQ: PFIN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 23, 2010 | 1.783 | 1.783 | 1.783 | 1.783 | 0 | +0.02(+1.40%) |
| Jul 22, 2010 | 1.758 | 1.758 | 1.758 | 1.758 | 188 | +0.00(+0.00%) |
| Jul 19, 2010 | 1.503 | 1.758 | 1.758 | 1.758 | 1,582 | -0.04(-2.28%) |
| Jul 15, 2010 | 1.799 | 1.799 | 1.799 | 1.799 | 121 | +0.00(+0.00%) |
| Jul 14, 2010 | 1.799 | 1.799 | 1.799 | 1.799 | 121 | +0.07(+4.29%) |
| Jul 08, 2010 | 1.725 | 1.725 | 1.725 | 1.725 | 0 | -0.07(-4.11%) |
| Jul 07, 2010 | 1.799 | 1.799 | 1.787 | 1.799 | 3,286 | +0.00(+0.00%) |
| Jun 30, 2010 | 1.799 | 1.799 | 1.799 | 1.799 | 852 | +0.04(+2.34%) |
| Jun 29, 2010 | 1.758 | 1.758 | 1.758 | 1.758 | 1,825 | -0.04(-2.28%) |
| Jun 25, 2010 | 1.799 | 1.799 | 1.799 | 1.799 | 121 | +0.10(+5.80%) |
| Jun 22, 2010 | 1.701 | 1.701 | 1.701 | 1.701 | 121 | -0.03(-1.90%) |
| Jun 18, 2010 | 1.766 | 1.733 | 1.733 | 1.733 | 2,556 | -0.12(-6.22%) |
| Jun 16, 2010 | 1.840 | 1.848 | 1.848 | 1.848 | 730 | +0.00(+0.00%) |
| Jun 15, 2010 | 1.820 | 1.848 | 1.820 | 1.848 | 2,922 | +0.08(+4.65%) |
| Jun 14, 2010 | 1.766 | 1.766 | 1.766 | 1.766 | 608 | +0.04(+2.38%) |
| Jun 11, 2010 | 1.737 | 1.737 | 1.701 | 1.725 | 5,443 | +0.03(+1.94%) |
| Jun 07, 2010 | 1.692 | 1.692 | 1.692 | 1.692 | 0 | -0.04(-2.37%) |
| Jun 04, 2010 | 1.733 | 1.766 | 1.733 | 1.733 | 6,086 | +0.01(+0.48%) |
| Jun 03, 2010 | 1.881 | 1.881 | 1.668 | 1.725 | 6,695 | +0.02(+1.20%) |
| Jun 02, 2010 | 1.676 | 1.705 | 1.676 | 1.705 | 2,987 | -0.18(-9.78%) |
| May 27, 2010 | 1.725 | 1.889 | 1.889 | 1.889 | 8,764 | +0.21(+12.75%) |
| May 26, 2010 | 1.651 | 1.676 | 1.651 | 1.676 | 2,191 | -0.06(-3.32%) |
| May 25, 2010 | 1.766 | 1.898 | 1.733 | 1.733 | 1,807 | -0.04(-2.32%) |
| May 24, 2010 | 1.774 | 1.774 | 1.774 | 1.774 | 267 | +0.01(+0.47%) |
| May 21, 2010 | 1.766 | 1.766 | 1.766 | 1.766 | 1,217 | +0.00(+0.00%) |
| May 20, 2010 | 1.898 | 1.898 | 1.709 | 1.766 | 2,556 | -0.13(-6.92%) |
| May 19, 2010 | 1.766 | 1.898 | 1.750 | 1.898 | 6,214 | -0.12(-5.95%) |
| May 18, 2010 | 1.832 | 2.018 | 1.832 | 2.018 | 365 | +0.09(+4.51%) |
| May 17, 2010 | 1.885 | 1.931 | 1.885 | 1.931 | 3,034 | +0.22(+12.98%) |
| May 14, 2010 | 1.709 | 1.709 | 1.709 | 1.709 | 365 | +0.00(+0.00%) |
| May 13, 2010 | 1.709 | 1.709 | 1.709 | 1.709 | 121 | +0.07(+4.00%) |
| May 12, 2010 | 1.857 | 1.857 | 1.643 | 1.643 | 1,929 | -0.29(-14.89%) |
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.
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.