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 (%)
Apr 28, 2006 12.08 12.08 11.50 11.50 1,339 -0.04(-0.36%)
Apr 27, 2006 11.53 11.54 11.53 11.54 243 -0.49(-4.10%)
Apr 26, 2006 11.87 12.04 11.17 12.04 2,434 +0.16(+1.38%)
Apr 25, 2006 11.21 12.20 11.21 11.87 5,001 +0.22(+1.90%)
Apr 24, 2006 11.79 11.79 11.65 11.65 608 -0.06(-0.49%)
Apr 21, 2006 11.71 11.71 11.71 11.71 1,825 -0.08(-0.70%)
Apr 20, 2006 12.17 12.17 11.33 11.79 12,051 +0.17(+1.49%)
Apr 19, 2006 11.24 12.22 11.03 11.62 15,485 +0.65(+5.92%)
Apr 18, 2006 10.98 10.98 10.97 10.97 730 -0.03(-0.30%)
Apr 17, 2006 11.50 11.50 10.97 11.00 6,065 -0.67(-5.70%)
Apr 13, 2006 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Apr 12, 2006 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Apr 11, 2006 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Apr 10, 2006 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Apr 07, 2006 12.16 12.16 11.67 11.67 243 -0.33(-2.74%)
Apr 06, 2006 11.99 11.99 11.99 11.99 1,217 +0.00(+0.00%)
Apr 05, 2006 12.12 12.12 11.55 11.99 3,329 -0.25(-2.08%)
Apr 04, 2006 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Apr 03, 2006 12.25 12.25 12.09 12.25 2,921 +0.17(+1.43%)
Mar 31, 2006 11.98 12.10 11.92 12.08 2,191 +0.25(+2.08%)
Mar 30, 2006 11.80 11.91 11.71 11.83 12,994 +0.17(+1.48%)
Mar 29, 2006 11.01 11.79 11.01 11.66 16,288 +0.67(+6.13%)
Mar 28, 2006 10.80 11.01 10.80 10.98 14,434 +0.43(+4.05%)
Mar 27, 2006 10.56 10.56 10.56 10.56 1,217 +0.08(+0.78%)
Mar 24, 2006 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Mar 23, 2006 10.47 10.47 10.47 10.47 365 +0.00(+0.00%)
Mar 22, 2006 10.47 10.47 10.47 10.47 243 -0.02(-0.23%)
Mar 21, 2006 10.50 10.50 10.50 10.50 608 -0.18(-1.69%)
Mar 20, 2006 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Mar 17, 2006 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Mar 16, 2006 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Mar 15, 2006 10.47 10.68 10.47 10.68 2,921 +0.21(+1.96%)
Mar 14, 2006 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Mar 13, 2006 10.47 10.47 10.47 10.47 2,782 +0.04(+0.39%)
Mar 10, 2006 10.47 10.48 10.43 10.43 4,513 -0.25(-2.31%)
Mar 09, 2006 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Mar 08, 2006 10.64 10.68 10.47 10.68 6,208 +0.20(+1.88%)
Mar 07, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Mar 06, 2006 10.50 10.50 10.48 10.48 1,481 +0.01(+0.08%)
Mar 03, 2006 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Mar 02, 2006 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Mar 01, 2006 10.47 10.47 10.47 10.47 608 -0.08(-0.78%)
Feb 28, 2006 10.52 10.56 10.47 10.56 1,582 +0.04(+0.39%)
Feb 27, 2006 10.52 10.52 10.52 10.52 243 -0.12(-1.16%)
Feb 24, 2006 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Feb 23, 2006 10.47 10.68 10.47 10.64 1,947 -0.08(-0.77%)
Feb 22, 2006 10.68 10.72 10.68 10.72 1,099 +0.25(+2.35%)
Feb 21, 2006 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Feb 17, 2006 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Feb 16, 2006 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Feb 15, 2006 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Feb 14, 2006 10.47 10.47 10.47 10.47 614 -0.02(-0.23%)
Feb 13, 2006 10.43 10.50 10.43 10.50 852 -0.22(-2.07%)
Feb 10, 2006 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Feb 09, 2006 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Feb 08, 2006 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Feb 07, 2006 10.68 10.72 10.68 10.72 1,582 +0.04(+0.38%)
Feb 06, 2006 10.07 10.68 10.07 10.68 8,642 -0.02(-0.23%)
Feb 03, 2006 10.84 10.84 10.65 10.70 6,329 -0.06(-0.53%)
Feb 02, 2006 10.75 10.76 10.75 10.76 1,582 +0.07(+0.61%)
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.