P F Inds Inc A (NQ: PFIN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2010 | 1.555 | 1.588 | 1.530 | 1.579 | 21,932 | -0.07(-4.00%) |
| Aug 27, 2010 | 1.645 | 1.645 | 1.645 | 1.645 | 121 | +0.09(+5.82%) |
| Aug 24, 2010 | 1.538 | 1.555 | 1.555 | 1.555 | 851 | -0.10(-5.97%) |
| Aug 23, 2010 | 1.538 | 1.653 | 1.538 | 1.653 | 899 | -0.06(-3.37%) |
| Aug 20, 2010 | 1.711 | 1.711 | 1.711 | 1.711 | 121 | +0.14(+8.90%) |
| Aug 18, 2010 | 1.571 | 1.571 | 1.571 | 1.571 | 1,215 | -0.16(-9.48%) |
| Aug 17, 2010 | 1.645 | 1.736 | 1.645 | 1.736 | 561 | +0.18(+11.64%) |
| Aug 16, 2010 | 1.555 | 1.555 | 1.555 | 1.555 | 143 | -0.14(-8.25%) |
| Aug 13, 2010 | 1.694 | 1.694 | 1.694 | 1.694 | 1,215 | +0.05(+3.00%) |
| Aug 12, 2010 | 1.645 | 1.645 | 1.645 | 1.645 | 2,431 | +0.00(+0.00%) |
| Aug 11, 2010 | 1.448 | 1.645 | 1.448 | 1.645 | 2,298 | +0.00(+0.00%) |
| Aug 10, 2010 | 1.645 | 1.645 | 1.645 | 1.645 | 2,066 | +0.00(+0.00%) |
| Aug 09, 2010 | 1.645 | 1.645 | 1.645 | 1.645 | 364 | -0.09(-5.21%) |
| Aug 02, 2010 | 1.736 | 1.736 | 1.736 | 1.736 | 364 | -0.05(-2.76%) |
| Jul 23, 2010 | 1.785 | 1.785 | 1.785 | 1.785 | 0 | +0.02(+1.40%) |
| Jul 22, 2010 | 1.760 | 1.760 | 1.760 | 1.760 | 188 | +0.00(+0.00%) |
| Jul 19, 2010 | 1.505 | 1.760 | 1.760 | 1.760 | 1,580 | -0.04(-2.28%) |
| Jul 15, 2010 | 1.801 | 1.801 | 1.801 | 1.801 | 121 | +0.00(+0.00%) |
| Jul 14, 2010 | 1.801 | 1.801 | 1.801 | 1.801 | 121 | +0.07(+4.29%) |
| Jul 08, 2010 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | -0.07(-4.11%) |
| Jul 07, 2010 | 1.801 | 1.801 | 1.789 | 1.801 | 3,282 | +0.00(+0.00%) |
| Jun 30, 2010 | 1.801 | 1.801 | 1.801 | 1.801 | 851 | +0.04(+2.34%) |
| Jun 29, 2010 | 1.760 | 1.760 | 1.760 | 1.760 | 1,823 | -0.04(-2.28%) |
| Jun 25, 2010 | 1.801 | 1.801 | 1.801 | 1.801 | 121 | +0.10(+5.80%) |
| Jun 22, 2010 | 1.703 | 1.703 | 1.703 | 1.703 | 121 | -0.03(-1.90%) |
| Jun 18, 2010 | 1.768 | 1.736 | 1.736 | 1.736 | 2,553 | -0.12(-6.22%) |
| Jun 16, 2010 | 1.843 | 1.851 | 1.851 | 1.851 | 729 | +0.00(+0.00%) |
| Jun 15, 2010 | 1.822 | 1.851 | 1.822 | 1.851 | 2,918 | +0.08(+4.65%) |
| Jun 14, 2010 | 1.768 | 1.768 | 1.768 | 1.768 | 607 | +0.04(+2.38%) |
| Jun 11, 2010 | 1.740 | 1.740 | 1.703 | 1.727 | 5,436 | +0.03(+1.94%) |
| Jun 07, 2010 | 1.694 | 1.694 | 1.694 | 1.694 | 0 | -0.04(-2.37%) |
| Jun 04, 2010 | 1.736 | 1.768 | 1.736 | 1.736 | 6,078 | +0.01(+0.48%) |
| Jun 03, 2010 | 1.884 | 1.884 | 1.670 | 1.727 | 6,686 | +0.02(+1.20%) |
| Jun 02, 2010 | 1.678 | 1.707 | 1.678 | 1.707 | 2,983 | -0.19(-9.78%) |
| May 27, 2010 | 1.727 | 1.892 | 1.892 | 1.892 | 8,753 | +0.21(+12.74%) |
| May 26, 2010 | 1.653 | 1.678 | 1.653 | 1.678 | 2,188 | -0.06(-3.32%) |
| May 25, 2010 | 1.768 | 1.900 | 1.736 | 1.736 | 1,805 | -0.04(-2.31%) |
| May 24, 2010 | 1.777 | 1.777 | 1.777 | 1.777 | 267 | +0.01(+0.47%) |
| May 21, 2010 | 1.768 | 1.768 | 1.768 | 1.768 | 1,215 | +0.00(+0.00%) |
| May 20, 2010 | 1.900 | 1.900 | 1.711 | 1.768 | 2,553 | -0.13(-6.92%) |
| May 19, 2010 | 1.768 | 1.900 | 1.752 | 1.900 | 6,206 | -0.12(-5.95%) |
| May 18, 2010 | 1.834 | 2.020 | 1.834 | 2.020 | 364 | +0.09(+4.52%) |
| May 17, 2010 | 1.888 | 1.933 | 1.888 | 1.933 | 3,030 | +0.22(+12.98%) |
| May 14, 2010 | 1.711 | 1.711 | 1.711 | 1.711 | 364 | +0.00(+0.00%) |
| May 13, 2010 | 1.711 | 1.711 | 1.711 | 1.711 | 121 | +0.07(+4.00%) |
| May 12, 2010 | 1.859 | 1.859 | 1.645 | 1.645 | 1,926 | -0.29(-14.89%) |
| May 04, 2010 | 1.933 | 1.933 | 1.933 | 1.933 | 0 | +0.00(+0.00%) |
| Apr 29, 2010 | 1.933 | 1.933 | 1.933 | 1.933 | 0 | -0.04(-2.08%) |
| Apr 28, 2010 | 1.974 | 1.974 | 1.974 | 1.974 | 303 | +0.02(+1.00%) |
| Apr 27, 2010 | 1.859 | 1.955 | 1.859 | 1.955 | 252 | +0.05(+2.42%) |
| Apr 26, 2010 | 1.900 | 1.908 | 1.892 | 1.908 | 4,774 | +0.01(+0.43%) |
| Apr 23, 2010 | 1.900 | 1.900 | 1.900 | 1.900 | 1,374 | -0.03(-1.70%) |
| Apr 22, 2010 | 1.974 | 1.978 | 1.892 | 1.933 | 1,580 | -0.04(-2.09%) |
| Apr 21, 2010 | 1.974 | 1.974 | 1.974 | 1.974 | 1,094 | -0.01(-0.42%) |
| Apr 20, 2010 | 1.982 | 1.982 | 1.982 | 1.982 | 364 | -0.16(-7.31%) |
| Apr 16, 2010 | 2.139 | 2.139 | 2.139 | 2.139 | 0 | +0.16(+7.88%) |
| Apr 15, 2010 | 1.999 | 1.999 | 1.982 | 1.982 | 1,215 | -0.07(-3.21%) |
| Apr 14, 2010 | 1.982 | 2.056 | 1.982 | 2.048 | 729 | +0.03(+1.63%) |
| Apr 09, 2010 | 2.015 | 2.015 | 2.015 | 2.015 | 0 | -0.01(-0.41%) |
| Apr 08, 2010 | 1.991 | 2.023 | 1.982 | 2.023 | 2,309 | -0.14(-6.46%) |
| Apr 07, 2010 | 1.859 | 2.180 | 1.859 | 2.163 | 5,470 | +0.17(+8.68%) |
| Apr 06, 2010 | 2.056 | 2.056 | 1.991 | 1.991 | 4,741 | +0.06(+2.98%) |
| Apr 05, 2010 | 1.826 | 1.933 | 1.826 | 1.933 | 5,098 | +0.14(+8.10%) |
| Apr 01, 2010 | 2.106 | 1.788 | 1.788 | 1.788 | 46,805 | -0.39(-17.96%) |
| Mar 30, 2010 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | +0.07(+3.11%) |
| Mar 29, 2010 | 2.130 | 2.130 | 2.114 | 2.114 | 2,832 | -0.02(-0.77%) |
| Mar 26, 2010 | 2.130 | 2.130 | 2.130 | 2.130 | 419 | +0.02(+1.17%) |
| Mar 25, 2010 | 2.106 | 2.106 | 2.106 | 2.106 | 542 | +0.01(+0.39%) |
| Mar 24, 2010 | 2.098 | 2.098 | 2.098 | 2.098 | 243 | -0.00(-0.05%) |
| Mar 23, 2010 | 2.099 | 2.099 | 2.099 | 2.099 | 303 | -0.08(-3.72%) |
| Mar 19, 2010 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | +0.08(+3.92%) |
| Mar 17, 2010 | 2.098 | 2.098 | 2.098 | 2.098 | 0 | -0.08(-3.77%) |
| Mar 12, 2010 | 2.163 | 2.180 | 2.180 | 2.180 | 1,823 | +0.04(+1.92%) |
| Mar 10, 2010 | 2.139 | 2.139 | 2.139 | 2.139 | 0 | -0.02(-0.76%) |
| Mar 05, 2010 | 2.155 | 2.155 | 2.155 | 2.155 | 0 | +0.09(+4.38%) |
| Mar 03, 2010 | 2.139 | 2.065 | 2.065 | 2.065 | 729 | -0.09(-4.20%) |
| Mar 02, 2010 | 2.155 | 2.155 | 2.155 | 2.155 | 1,191 | -0.00(-0.15%) |
| Feb 26, 2010 | 2.262 | 2.158 | 2.158 | 2.158 | 2,796 | +0.08(+3.72%) |
| Feb 24, 2010 | 2.056 | 2.081 | 2.081 | 2.081 | 3,647 | -0.02(-0.78%) |
| Feb 23, 2010 | 2.098 | 2.098 | 2.098 | 2.098 | 1,215 | -0.04(-1.92%) |
| Feb 16, 2010 | 2.139 | 2.139 | 2.139 | 2.139 | 243 | -0.01(-0.38%) |
| Feb 12, 2010 | 2.155 | 2.147 | 2.147 | 2.147 | 1,458 | -0.12(-5.09%) |
| Feb 11, 2010 | 2.147 | 2.262 | 2.139 | 2.262 | 50,269 | +0.18(+8.70%) |
| Feb 04, 2010 | 2.081 | 2.081 | 2.081 | 2.081 | 1,580 | -0.00(-0.00%) |
| Feb 03, 2010 | 2.106 | 2.106 | 2.081 | 2.081 | 486 | -0.02(-1.17%) |
| Feb 01, 2010 | 2.106 | 2.106 | 2.106 | 2.106 | 2,431 | -0.07(-3.40%) |
| Jan 28, 2010 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | +0.09(+4.33%) |
| Jan 26, 2010 | 2.089 | 2.089 | 2.089 | 2.089 | 0 | +0.02(+0.79%) |
| Jan 25, 2010 | 2.073 | 2.077 | 2.073 | 2.073 | 2,917 | +0.00(+0.00%) |
| Jan 21, 2010 | 2.056 | 2.073 | 2.073 | 2.073 | 9,117 | +0.01(+0.40%) |
| Jan 20, 2010 | 2.065 | 2.073 | 2.065 | 2.065 | 2,632 | +0.00(+0.00%) |
| Jan 19, 2010 | 2.172 | 2.172 | 2.065 | 2.065 | 2,030 | -0.08(-3.83%) |
| Jan 15, 2010 | 2.147 | 2.147 | 2.147 | 2.147 | 1,337 | -0.07(-3.33%) |
| Jan 13, 2010 | 2.221 | 2.221 | 2.221 | 2.221 | 1,702 | -0.07(-3.23%) |
| Jan 11, 2010 | 2.147 | 2.295 | 2.295 | 2.295 | 6,808 | +0.03(+1.45%) |
| Jan 08, 2010 | 2.073 | 2.262 | 2.065 | 2.262 | 4,843 | +0.20(+9.56%) |
| Jan 06, 2010 | 2.106 | 2.065 | 2.065 | 2.065 | 3,890 | -0.14(-6.34%) |
| Jan 05, 2010 | 2.262 | 2.262 | 2.204 | 2.204 | 452 | +0.05(+2.29%) |
| Jan 04, 2010 | 2.155 | 2.155 | 2.155 | 2.155 | 166 | +0.02(+0.77%) |
| 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%) |
| Oct 01, 2009 | 1.768 | 1.769 | 1.768 | 1.768 | 1,383 | +0.00(+0.00%) |
| Sep 29, 2009 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.05(+2.97%) |
| Sep 28, 2009 | 1.670 | 1.718 | 1.670 | 1.718 | 2,641 | +0.01(+0.87%) |
| Sep 25, 2009 | 1.703 | 1.703 | 1.703 | 1.703 | 1,580 | -0.15(-8.00%) |
| Sep 23, 2009 | 1.851 | 1.851 | 1.851 | 1.851 | 2,674 | +0.00(+0.00%) |
| Sep 22, 2009 | 1.670 | 1.851 | 1.653 | 1.851 | 6,108 | +0.18(+10.84%) |
| Sep 21, 2009 | 1.686 | 1.711 | 1.645 | 1.670 | 7,355 | +0.02(+1.50%) |
| Sep 18, 2009 | 1.637 | 1.653 | 1.604 | 1.645 | 6,416 | +0.01(+0.50%) |
| Sep 17, 2009 | 1.637 | 1.637 | 1.637 | 1.637 | 364 | +0.00(+0.00%) |
| Sep 16, 2009 | 1.588 | 1.645 | 1.588 | 1.637 | 5,582 | +0.07(+4.19%) |
| Sep 15, 2009 | 1.571 | 1.571 | 1.571 | 1.571 | 420 | +0.09(+6.11%) |
| Sep 14, 2009 | 1.464 | 1.481 | 1.439 | 1.481 | 2,480 | -0.04(-2.70%) |
| Sep 11, 2009 | 1.522 | 1.522 | 1.522 | 1.522 | 5,516 | +0.00(+0.00%) |
| Sep 10, 2009 | 1.415 | 1.522 | 1.415 | 1.522 | 5,796 | +0.12(+8.19%) |
| Sep 09, 2009 | 1.398 | 1.439 | 1.398 | 1.407 | 163,713 | +0.01(+0.59%) |
| Sep 08, 2009 | 1.398 | 1.439 | 1.398 | 1.398 | 33,432 | -0.01(-0.59%) |
| Sep 03, 2009 | 1.407 | 1.407 | 1.407 | 1.407 | 607 | -0.02(-1.72%) |
| Sep 02, 2009 | 1.415 | 1.431 | 1.398 | 1.431 | 25,471 | -0.03(-2.25%) |
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.