P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	8.503	8.535	8.503	8.535	365	+0.21(+2.47%)
Nov 29, 2006	8.322	8.494	8.322	8.330	15,362	-0.03(-0.39%)
Nov 28, 2006	8.379	8.379	8.355	8.363	7,128	-0.10(-1.17%)
Nov 27, 2006	8.535	8.535	8.415	8.461	3,712	-0.08(-0.96%)
Nov 24, 2006	9.078	9.078	8.223	8.544	8,839	-0.51(-5.63%)
Nov 22, 2006	9.127	9.127	9.037	9.053	4,139	-0.04(-0.45%)
Nov 21, 2006	9.209	9.209	9.094	9.094	5,482	-0.13(-1.42%)
Nov 20, 2006	9.299	9.299	9.143	9.225	5,041	-0.21(-2.18%)
Nov 17, 2006	9.653	9.653	9.135	9.431	2,109	-0.22(-2.30%)
Nov 16, 2006	9.653	9.653	9.653	9.653	213	+0.02(+0.23%)
Nov 15, 2006	9.324	9.630	9.324	9.630	505	-0.24(-2.47%)
Nov 14, 2006	9.702	9.874	9.702	9.874	2,531	+0.08(+0.84%)
Nov 13, 2006	9.776	9.842	9.776	9.792	1,667	-0.05(-0.55%)
Nov 10, 2006	9.883	9.883	9.847	9.847	613	-0.04(-0.37%)
Nov 09, 2006	10.06	10.06	9.776	9.883	852	-0.01(-0.08%)
Nov 08, 2006	9.866	9.891	9.866	9.891	608	+0.20(+2.03%)
Nov 07, 2006	9.694	9.694	9.586	9.694	469	+0.35(+3.78%)
Nov 06, 2006	9.340	9.340	9.340	9.340	0	+0.00(+0.00%)
Nov 03, 2006	9.340	9.340	9.340	9.340	0	+0.00(+0.00%)
Nov 02, 2006	9.110	9.340	9.037	9.340	1,704	-0.81(-7.94%)
Nov 01, 2006	10.15	10.15	10.15	10.15	608	+0.00(+0.00%)
Oct 31, 2006	10.15	10.15	10.15	10.15	1,947	+0.00(+0.00%)
Oct 30, 2006	10.19	10.19	10.15	10.15	2,872	+0.00(+0.00%)
Oct 27, 2006	10.15	10.15	10.15	10.15	608	-0.04(-0.40%)
Oct 26, 2006	9.989	10.24	9.989	10.19	1,095	+0.12(+1.22%)
Oct 25, 2006	10.02	10.06	9.940	10.06	1,704	+0.21(+2.08%)
Oct 24, 2006	9.858	10.01	9.858	9.858	852	-0.16(-1.64%)
Oct 23, 2006	10.02	10.02	10.02	10.02	0	+0.00(+0.00%)
Oct 20, 2006	10.10	10.10	10.02	10.02	1,375	+0.06(+0.58%)
Oct 19, 2006	9.735	9.981	9.711	9.965	7,971	+0.60(+6.40%)
Oct 18, 2006	8.995	9.365	8.807	9.365	3,869	+0.56(+6.34%)
Oct 17, 2006	8.807	8.807	8.807	8.807	0	+0.00(+0.00%)
Oct 16, 2006	8.593	8.815	8.593	8.807	584	+0.35(+4.08%)
Oct 13, 2006	8.461	8.461	8.461	8.461	0	+0.00(+0.00%)
Oct 12, 2006	8.461	8.461	8.461	8.461	1,021	+0.00(+0.00%)
Oct 11, 2006	8.634	8.634	8.133	8.461	8,049	-0.32(-3.65%)
Oct 10, 2006	8.782	8.782	8.782	8.782	2,373	-0.02(-0.18%)
Oct 09, 2006	8.700	8.995	8.190	8.798	856	+0.50(+6.04%)
Oct 06, 2006	8.297	8.297	8.297	8.297	0	+0.00(+0.00%)
Oct 05, 2006	8.297	8.297	8.297	8.297	0	+0.00(+0.00%)
Oct 04, 2006	8.297	8.297	8.297	8.297	0	+0.00(+0.00%)
Oct 03, 2006	8.297	8.297	8.297	8.297	0	+0.00(+0.00%)
Oct 02, 2006	8.324	8.420	8.297	8.297	365	+0.31(+3.92%)
Sep 29, 2006	8.445	8.445	7.984	7.984	716	-0.44(-5.18%)
Sep 28, 2006	8.231	8.420	8.190	8.420	3,192	+0.30(+3.64%)
Sep 27, 2006	8.125	8.125	8.125	8.125	0	+0.00(+0.00%)
Sep 26, 2006	8.125	8.125	8.125	8.125	0	+0.00(+0.00%)
Sep 25, 2006	8.116	8.125	8.116	8.125	452	+0.30(+3.89%)
Sep 22, 2006	8.108	8.215	7.821	7.821	4,069	-0.39(-4.80%)
Sep 21, 2006	8.215	8.215	8.215	8.215	121	-0.01(-0.10%)
Sep 20, 2006	8.215	8.223	8.207	8.223	2,404	+0.25(+3.20%)
Sep 19, 2006	7.969	7.969	7.969	7.969	0	+0.00(+0.00%)
Sep 18, 2006	7.969	7.969	7.969	7.969	243	+0.01(+0.17%)
Sep 15, 2006	7.955	7.955	7.955	7.955	0	+0.00(+0.00%)
Sep 14, 2006	7.955	7.955	7.955	7.955	0	+0.00(+0.00%)
Sep 13, 2006	7.955	7.955	7.955	7.955	0	+0.00(+0.00%)
Sep 12, 2006	7.955	7.955	7.955	7.955	359	-0.57(-6.73%)
Sep 11, 2006	8.530	8.530	8.530	8.530	0	+0.00(+0.00%)
Sep 08, 2006	8.530	8.530	8.530	8.530	0	+0.00(+0.00%)
Sep 07, 2006	8.530	8.530	8.530	8.530	365	+0.31(+3.83%)
Sep 06, 2006	8.215	8.215	8.215	8.215	0	+0.00(+0.00%)
Sep 05, 2006	8.190	8.215	8.190	8.215	1,460	+0.20(+2.46%)

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.