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 (%)
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%)
Feb 01, 2006 10.68 10.80 10.62 10.70 6,172 +0.02(+0.15%)
Jan 31, 2006 10.23 10.68 10.23 10.68 14,981 +0.55(+5.43%)
Jan 30, 2006 10.03 10.13 10.03 10.13 2,427 +0.07(+0.73%)
Jan 27, 2006 10.01 10.35 10.01 10.06 6,573 +0.02(+0.16%)
Jan 26, 2006 10.11 10.24 10.04 10.04 3,265 -0.35(-3.32%)
Jan 25, 2006 10.26 10.38 10.26 10.38 365 +0.44(+4.46%)
Jan 24, 2006 9.135 10.43 9.135 9.940 3,169 -0.29(-2.81%)
Jan 23, 2006 10.20 10.38 10.20 10.23 4,546 +0.33(+3.32%)
Jan 20, 2006 9.776 9.940 9.776 9.899 2,681 +0.55(+5.89%)
Jan 19, 2006 9.292 9.850 9.258 9.349 1,430 +0.13(+1.43%)
Jan 18, 2006 9.505 9.505 9.217 9.217 2,558 -0.09(-0.97%)
Jan 17, 2006 9.299 9.743 9.299 9.308 511 -0.51(-5.19%)
Jan 13, 2006 10.06 10.06 9.792 9.817 2,891 +0.16(+1.70%)
Jan 12, 2006 9.653 9.653 9.653 9.653 730 +0.08(+0.86%)
Jan 11, 2006 9.653 9.653 9.571 9.571 852 -0.39(-3.88%)
Jan 10, 2006 10.02 10.02 9.957 9.957 486 +0.02(+0.17%)
Jan 09, 2006 9.866 9.940 9.817 9.940 13,268 +0.08(+0.83%)
Jan 06, 2006 9.882 10.07 9.858 9.858 2,678 -0.30(-2.99%)
Jan 05, 2006 9.735 10.16 9.119 10.16 8,163 +0.27(+2.74%)
Jan 04, 2006 10.02 10.02 9.833 9.891 20,815 -0.05(-0.50%)
Jan 03, 2006 9.858 10.16 9.858 9.940 6,530 +0.08(+0.83%)
Dec 30, 2005 10.27 10.27 9.743 9.858 3,286 -0.51(-4.91%)
Dec 29, 2005 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Dec 28, 2005 10.82 10.82 10.37 10.37 730 -0.12(-1.17%)
Dec 27, 2005 10.28 10.84 10.28 10.49 486 +0.22(+2.16%)
Dec 23, 2005 10.27 10.27 10.27 10.27 646 -0.26(-2.50%)
Dec 22, 2005 10.53 10.53 10.53 10.53 121 +0.13(+1.26%)
Dec 21, 2005 10.41 10.41 10.27 10.40 1,825 -0.09(-0.86%)
Dec 20, 2005 10.38 10.49 10.38 10.49 1,460 +0.14(+1.35%)
Dec 19, 2005 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Dec 16, 2005 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Dec 15, 2005 10.46 10.46 10.35 10.35 852 +0.08(+0.80%)
Dec 14, 2005 10.39 10.39 10.27 10.27 2,611 -0.13(-1.21%)
Dec 13, 2005 10.39 10.39 10.39 10.39 486 -0.01(-0.13%)
Dec 12, 2005 10.27 10.41 10.27 10.41 365 +0.10(+0.96%)
Dec 09, 2005 10.27 10.41 10.27 10.31 2,678 -0.16(-1.49%)
Dec 08, 2005 10.47 10.47 10.47 10.47 121 -0.01(-0.08%)
Dec 07, 2005 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Dec 06, 2005 10.33 10.47 10.31 10.47 1,393 -0.18(-1.70%)
Dec 05, 2005 10.24 10.65 10.24 10.65 2,637 +0.65(+6.49%)
Dec 02, 2005 10.51 10.56 10.01 10.01 1,947 -0.55(-5.21%)
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.