P F Inds Inc A (NQ: PFIN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 5.092 | 5.301 | 5.092 | 5.288 | 11,131 | +0.10(+1.89%) |
| Mar 29, 2023 | 5.190 | 22 | +0.24(+4.90%) | |||
| Mar 28, 2023 | 5.069 | 5.069 | 4.946 | 4.948 | 1,238 | -0.29(-5.55%) |
| Mar 27, 2023 | 5.045 | 5.239 | 5.016 | 5.239 | 10,374 | +0.11(+2.08%) |
| Mar 24, 2023 | 5.122 | 5.132 | 5.122 | 5.132 | 1,262 | -0.06(-1.12%) |
| Mar 23, 2023 | 5.286 | 5.286 | 5.190 | 5.190 | 3,969 | +0.03(+0.56%) |
| Mar 22, 2023 | 5.142 | 5.161 | 5.142 | 5.161 | 1,068 | -0.03(-0.56%) |
| Mar 21, 2023 | 5.190 | 5.190 | 5.190 | 5.190 | 604 | +0.04(+0.75%) |
| Mar 20, 2023 | 5.190 | 5.190 | 5.142 | 5.152 | 1,114 | +0.10(+1.92%) |
| Mar 17, 2023 | 5.239 | 5.239 | 5.054 | 5.054 | 3,242 | -0.28(-5.27%) |
| Mar 16, 2023 | 5.045 | 5.336 | 5.045 | 5.336 | 1,834 | +0.44(+8.91%) |
| Mar 15, 2023 | 5.103 | 5.229 | 4.899 | 4.899 | 7,380 | -0.20(-3.99%) |
| Mar 14, 2023 | 5.103 | 5.103 | 5.103 | 5.103 | 673 | +0.12(+2.33%) |
| Mar 13, 2023 | 4.996 | 4.996 | 4.987 | 4.987 | 629 | -0.02(-0.39%) |
| Mar 08, 2023 | 5.006 | 225 | -0.14(-2.64%) | |||
| Feb 28, 2023 | 5.142 | 9 | +0.05(+0.95%) | |||
| Feb 21, 2023 | 5.093 | 13 | +0.02(+0.38%) | |||
| Feb 17, 2023 | 5.064 | 5.074 | 5.064 | 5.074 | 499 | -0.07(-1.34%) |
| Feb 16, 2023 | 5.171 | 5.181 | 5.142 | 5.143 | 5,283 | -0.24(-4.49%) |
| Feb 15, 2023 | 5.384 | 5.384 | 5.384 | 5.384 | 192 | +0.00(+0.00%) |
| Feb 14, 2023 | 5.384 | 5.384 | 5.384 | 5.384 | 1,694 | +0.19(+3.74%) |
| Feb 13, 2023 | 5.346 | 5.346 | 5.190 | 5.190 | 1,889 | -0.15(-2.73%) |
| Feb 10, 2023 | 5.481 | 5.481 | 5.336 | 5.336 | 941 | +0.09(+1.69%) |
| Feb 09, 2023 | 5.481 | 5.481 | 5.247 | 5.247 | 967 | -0.08(-1.48%) |
| Feb 02, 2023 | 5.326 | 14 | -0.16(-2.83%) | |||
| Jan 31, 2023 | 5.481 | 43 | +0.20(+3.86%) | |||
| Jan 30, 2023 | 5.142 | 5.278 | 5.093 | 5.278 | 1,211 | +0.14(+2.64%) |
| Jan 27, 2023 | 5.142 | 5.142 | 5.132 | 5.142 | 2,196 | -0.00(-0.08%) |
| Jan 25, 2023 | 5.146 | 4 | +0.00(+0.08%) | |||
| Jan 24, 2023 | 5.287 | 5.287 | 5.142 | 5.142 | 4,657 | -0.14(-2.57%) |
| Jan 23, 2023 | 5.287 | 5.287 | 5.142 | 5.278 | 5,860 | +0.16(+3.03%) |
| Jan 20, 2023 | 5.142 | 5.142 | 5.122 | 5.122 | 3,824 | +0.13(+2.52%) |
| Jan 17, 2023 | 4.996 | 152 | -0.10(-1.90%) | |||
| Jan 13, 2023 | 5.045 | 5.093 | 4.948 | 5.093 | 7,755 | +0.16(+3.14%) |
| Jan 12, 2023 | 4.987 | 5.045 | 4.909 | 4.938 | 4,400 | -0.18(-3.60%) |
| Jan 11, 2023 | 4.957 | 5.132 | 4.957 | 5.122 | 1,486 | +0.18(+3.73%) |
| Jan 10, 2023 | 5.045 | 5.045 | 4.938 | 4.938 | 437 | -0.09(-1.74%) |
| Jan 06, 2023 | 5.025 | 60 | +0.05(+0.96%) | |||
| Jan 05, 2023 | 4.977 | 4.996 | 4.977 | 4.978 | 1,588 | +0.03(+0.61%) |
| Jan 04, 2023 | 4.996 | 4.996 | 4.948 | 4.948 | 2,303 | +0.02(+0.49%) |
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.