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 (%)
May 29, 2009 1.150 1.150 1.061 1.061 2,312 -0.09(-7.71%)
May 28, 2009 1.117 1.150 1.117 1.150 317 -0.04(-3.45%)
May 27, 2009 1.150 1.191 1.150 1.191 1,766 +0.04(+3.58%)
May 21, 2009 1.150 1.150 1.150 1.150 121 -0.00(-0.01%)
May 13, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 12, 2009 1.183 1.183 1.150 1.150 523 -0.03(-2.78%)
May 11, 2009 1.150 1.183 1.150 1.183 939 +0.03(+2.86%)
May 05, 2009 1.150 1.150 1.150 1.150 0 +0.14(+13.83%)
May 04, 2009 0.8215 1.010 0.8215 1.010 1,433 +0.18(+21.76%)
May 01, 2009 0.8461 0.8461 0.8298 0.8298 377 -0.03(-3.80%)
Apr 30, 2009 0.7394 0.9858 0.7394 0.8626 2,439 -0.01(-0.94%)
Apr 29, 2009 0.7073 0.9037 0.7073 0.8708 11,077 -0.03(-3.64%)
Apr 28, 2009 1.019 1.019 0.9037 0.9037 505 -0.12(-12.01%)
Apr 24, 2009 1.027 1.027 1.027 1.027 0 -0.12(-10.71%)
Apr 23, 2009 1.027 1.150 1.027 1.150 1,754 +0.13(+12.90%)
Apr 22, 2009 1.019 1.019 1.019 1.019 776 -0.01(-0.80%)
Apr 21, 2009 1.027 1.027 1.027 1.027 580 +0.04(+4.17%)
Apr 20, 2009 0.7804 1.027 0.7804 0.9858 8,034 +0.21(+26.32%)
Apr 16, 2009 0.9037 0.9858 0.7804 0.7804 2,637 -0.04(-5.00%)
Apr 15, 2009 0.8215 0.8215 0.8215 0.8215 2,805 +0.00(+0.00%)
Apr 14, 2009 0.8215 0.8215 0.8215 0.8215 480 +0.04(+5.26%)
Apr 13, 2009 0.7804 0.7804 0.7804 0.7804 439 +0.00(+0.00%)
Apr 09, 2009 0.8197 0.8197 0.7804 0.7804 365 -0.01(-0.94%)
Apr 06, 2009 0.7969 0.7969 0.7804 0.7878 1,765 -0.10(-11.20%)
Apr 02, 2009 0.8626 0.8872 0.8872 0.8872 2,312 +0.02(+2.86%)
Apr 01, 2009 0.8215 0.8626 0.8215 0.8626 1,095 +0.01(+0.97%)
Mar 31, 2009 0.8297 0.8544 0.8215 0.8543 1,614 -0.03(-3.71%)
Mar 30, 2009 0.8871 0.8872 0.8708 0.8872 2,161 +0.05(+5.88%)
Mar 26, 2009 0.8872 0.8872 0.6983 0.8379 18,648 -0.06(-6.25%)
Mar 25, 2009 0.6572 0.8954 0.6572 0.8938 3,971 +0.31(+53.24%)
Mar 24, 2009 0.7394 0.7394 0.5833 0.5833 3,164 -0.16(-21.11%)
Mar 23, 2009 0.7394 0.7394 0.7394 0.7394 486 +0.08(+12.50%)
Mar 20, 2009 0.6572 0.6572 0.6572 0.6572 149 -0.01(-1.05%)
Mar 19, 2009 0.6642 0.6642 0.6642 0.6642 121 +0.01(+1.06%)
Mar 18, 2009 0.6572 0.6572 0.6572 0.6572 243 +0.00(+0.00%)
Mar 17, 2009 0.6654 0.6654 0.6572 0.6572 486 -0.01(-0.89%)
Mar 16, 2009 0.6983 0.6983 0.6631 0.6631 912 -0.09(-12.27%)
Mar 13, 2009 0.7558 0.7559 0.7558 0.7559 2,312 +0.04(+5.76%)
Mar 12, 2009 0.7147 0.7147 0.7147 0.7147 121 +0.02(+2.35%)
Mar 11, 2009 0.6983 0.6983 0.6983 0.6983 346 +0.04(+5.66%)
Mar 10, 2009 0.7476 0.7476 0.6572 0.6609 608 -0.15(-18.74%)
Mar 09, 2009 0.8133 0.8133 0.8133 0.8133 529 -0.01(-1.00%)
Mar 06, 2009 0.8215 0.8215 0.8215 0.8215 0 +0.00(+0.00%)
Mar 05, 2009 0.8215 0.8215 0.8215 0.8215 1,217 +0.00(+0.00%)
Mar 04, 2009 0.8215 0.8215 0.8215 0.8215 182 +0.07(+9.89%)
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.