P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	12.65	12.73	12.65	12.69	25,960	+0.01(+0.08%)
Oct 30, 2023	12.56	12.68	12.56	12.68	57,426	+0.01(+0.08%)
Oct 27, 2023	12.68	12.74	12.67	12.67	16,102	-0.03(-0.24%)
Oct 26, 2023	12.73	12.74	12.70	12.70	2,543	+0.03(+0.24%)
Oct 25, 2023	12.75	12.75	12.67	12.67	21,650	-0.08(-0.62%)
Oct 24, 2023	12.67	12.75	12.67	12.75	17,322	+0.08(+0.63%)
Oct 23, 2023	12.67	12.71	12.67	12.67	13,082	-0.01(-0.08%)
Oct 20, 2023	12.66	12.69	12.66	12.68	11,138	+0.02(+0.16%)
Oct 19, 2023	12.66	12.68	12.65	12.66	18,811	+0.02(+0.16%)
Oct 18, 2023	12.65	12.66	12.64	12.64	24,872	-0.02(-0.16%)
Oct 17, 2023	12.68	12.68	12.66	12.66	23,092	+0.00(+0.00%)
Oct 16, 2023	12.59	12.68	12.59	12.66	50,799	+0.06(+0.47%)
Oct 13, 2023	12.53	12.61	12.46	12.60	366,316	+6.03(+91.66%)
Oct 06, 2023				6.575	56	-0.38(-5.44%)
Oct 05, 2023	6.823	6.953	6.823	6.953	2,429	+0.18(+2.65%)
Oct 04, 2023	6.724	6.774	6.724	6.774	661	+0.19(+2.87%)
Oct 02, 2023				6.584	18	-0.13(-1.93%)
Sep 28, 2023				6.714	54	+0.13(+1.97%)
Sep 27, 2023	6.517	6.584	6.517	6.584	1,259	-0.04(-0.60%)
Sep 26, 2023	6.764	6.764	6.624	6.624	969	+0.13(+1.99%)
Sep 22, 2023				6.495	127	-0.28(-4.12%)
Sep 21, 2023	6.823	6.823	6.774	6.774	497	-0.05(-0.73%)
Sep 19, 2023				6.823	369	-0.05(-0.72%)
Sep 18, 2023	6.535	6.873	6.535	6.873	1,661	+0.38(+5.83%)
Sep 15, 2023	6.724	6.818	6.495	6.495	1,253	-0.23(-3.41%)
Sep 14, 2023	6.505	6.724	6.505	6.724	2,345	+0.23(+3.53%)
Sep 13, 2023	6.784	6.784	6.495	6.495	4,108	-0.11(-1.66%)
Sep 12, 2023	6.604	6.604	6.604	6.604	290	-0.06(-0.93%)
Sep 08, 2023				6.666	429	+0.01(+0.18%)
Sep 06, 2023				6.654	184	+0.10(+1.52%)
Sep 05, 2023	6.863	6.863	6.495	6.554	6,868	-0.18(-2.66%)
Sep 01, 2023	6.923	6.933	6.734	6.734	3,478	-0.03(-0.44%)
Aug 31, 2023	6.764	6.764	6.764	6.764	377	-0.10(-1.45%)
Aug 30, 2023	6.913	6.913	6.863	6.863	909	-0.05(-0.72%)
Aug 29, 2023	6.923	6.933	6.878	6.913	896	-0.01(-0.14%)
Aug 28, 2023	6.943	6.943	6.833	6.923	845	+0.18(+2.66%)
Aug 25, 2023	6.804	6.804	6.744	6.744	1,553	+0.22(+3.36%)
Aug 24, 2023	6.594	6.953	6.525	6.525	2,138	-0.23(-3.46%)
Aug 23, 2023	6.823	6.943	6.693	6.759	2,751	+0.08(+1.27%)
Aug 22, 2023	6.674	6.799	6.674	6.674	881	-0.01(-0.15%)
Aug 21, 2023	6.619	6.774	6.619	6.684	6,324	+0.04(+0.68%)
Aug 18, 2023	6.639	6.639	6.639	6.639	278	+0.03(+0.53%)
Aug 17, 2023	6.634	6.634	6.604	6.604	375	-0.04(-0.56%)
Aug 16, 2023	6.802	6.802	6.535	6.642	3,287	-0.22(-3.20%)
Aug 15, 2023	6.604	6.985	6.505	6.861	18,700	+0.27(+4.05%)
Aug 14, 2023	6.753	6.980	6.466	6.594	9,241	-0.27(-3.89%)
Aug 11, 2023	6.743	6.861	6.664	6.861	4,481	-0.06(-0.86%)
Aug 10, 2023	6.881	7.041	6.308	6.921	18,263	-0.06(-0.85%)
Aug 09, 2023	7.474	7.499	6.980	6.980	8,826	-0.44(-5.87%)
Aug 08, 2023	7.311	7.827	7.020	7.415	17,684	-0.24(-3.10%)
Aug 07, 2023	7.346	7.682	7.346	7.652	3,693	+0.38(+5.16%)
Aug 04, 2023	7.810	7.810	7.077	7.277	14,203	-0.47(-6.12%)
Aug 03, 2023	7.317	7.751	7.295	7.751	5,104	+0.19(+2.48%)
Aug 02, 2023	7.385	7.563	7.385	7.563	1,094	+0.10(+1.32%)

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.