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 (%)
Nov 27, 2009 2.341 2.407 2.407 2.407 52,343 +0.07(+2.81%)
Nov 25, 2009 2.382 2.382 2.341 2.341 16,966 -0.02(-1.04%)
Nov 24, 2009 2.333 2.440 2.259 2.366 18,259 -0.03(-1.07%)
Nov 23, 2009 2.407 2.407 2.382 2.392 8,326 -0.02(-0.98%)
Nov 20, 2009 2.407 2.415 2.407 2.415 292 -0.01(-0.34%)
Nov 13, 2009 2.465 2.423 2.423 2.423 2,678 -0.04(-1.67%)
Nov 11, 2009 2.465 2.465 2.465 2.465 0 +0.01(+0.50%)
Nov 10, 2009 2.452 2.452 2.452 2.452 143 -0.07(-2.77%)
Nov 09, 2009 2.522 2.522 2.522 2.522 121 +0.09(+3.72%)
Nov 06, 2009 2.497 2.506 2.432 2.432 1,430 -0.00(-0.00%)
Nov 05, 2009 2.506 2.506 2.432 2.432 4,996 -0.04(-1.66%)
Nov 04, 2009 2.481 2.481 2.473 2.473 1,582 -0.06(-2.21%)
Nov 03, 2009 2.423 2.529 2.423 2.529 836 +0.11(+4.34%)
Nov 02, 2009 2.473 2.473 2.423 2.423 5,006 +0.00(+0.00%)
Oct 30, 2009 2.382 2.629 2.210 2.423 315,896 +0.00(+0.00%)
Oct 29, 2009 2.424 2.432 2.423 2.423 1,481 +0.02(+1.03%)
Oct 28, 2009 2.349 2.407 2.169 2.399 15,063 +0.04(+1.74%)
Oct 27, 2009 2.378 2.378 2.358 2.358 1,339 +0.00(+0.00%)
Oct 26, 2009 2.358 2.358 2.358 2.358 243 -0.25(-9.75%)
Oct 23, 2009 2.612 2.612 2.612 2.612 1,460 +0.19(+7.80%)
Oct 21, 2009 2.366 2.423 2.423 2.423 4,747 +0.04(+1.72%)
Oct 20, 2009 2.380 2.423 2.341 2.382 1,756 -0.08(-3.34%)
Oct 16, 2009 2.645 2.465 2.465 2.465 973 -0.16(-6.25%)
Oct 15, 2009 2.259 2.629 2.259 2.629 6,690 +0.32(+13.68%)
Oct 14, 2009 2.349 2.349 2.075 2.313 4,294 -0.07(-2.93%)
Oct 13, 2009 2.341 2.386 2.341 2.382 3,627 +0.04(+1.75%)
Oct 12, 2009 2.218 2.621 2.193 2.341 22,917 +0.27(+13.09%)
Oct 09, 2009 2.070 2.070 2.070 2.070 1,217 +0.01(+0.40%)
Oct 08, 2009 2.136 2.136 2.062 2.062 1,917 -0.05(-2.33%)
Oct 07, 2009 1.857 2.111 1.857 2.111 1,813 +0.06(+2.80%)
Oct 06, 2009 2.046 2.062 1.824 2.054 4,831 +0.12(+6.38%)
Oct 05, 2009 1.766 1.931 1.766 1.931 12,530 +0.06(+3.08%)
Oct 02, 2009 1.692 1.873 1.692 1.873 365 +0.11(+6.04%)
Oct 01, 2009 1.766 1.766 1.766 1.766 1,385 +0.00(+0.00%)
Sep 29, 2009 1.766 1.766 1.766 1.766 0 +0.05(+2.97%)
Sep 28, 2009 1.668 1.715 1.668 1.715 2,645 +0.01(+0.87%)
Sep 25, 2009 1.701 1.701 1.701 1.701 1,582 -0.15(-8.00%)
Sep 23, 2009 1.848 1.848 1.848 1.848 2,678 +0.00(+0.00%)
Sep 22, 2009 1.668 1.848 1.651 1.848 6,116 +0.18(+10.84%)
Sep 21, 2009 1.684 1.709 1.643 1.668 7,364 +0.02(+1.50%)
Sep 18, 2009 1.635 1.651 1.602 1.643 6,424 +0.01(+0.50%)
Sep 17, 2009 1.635 1.635 1.635 1.635 365 +0.00(+0.00%)
Sep 16, 2009 1.585 1.643 1.585 1.635 5,589 +0.07(+4.19%)
Sep 15, 2009 1.569 1.569 1.569 1.569 421 +0.09(+6.11%)
Sep 14, 2009 1.462 1.479 1.438 1.479 2,483 -0.04(-2.70%)
Sep 11, 2009 1.520 1.520 1.520 1.520 5,524 +0.00(+0.00%)
Sep 10, 2009 1.413 1.520 1.413 1.520 5,803 +0.12(+8.19%)
Sep 09, 2009 1.397 1.438 1.397 1.405 163,923 +0.01(+0.59%)
Sep 08, 2009 1.397 1.438 1.397 1.397 33,475 -0.01(-0.59%)
Sep 03, 2009 1.405 1.405 1.405 1.405 608 -0.02(-1.72%)
Sep 02, 2009 1.413 1.429 1.397 1.429 25,504 -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.