P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.036	5.036	4.929	4.937	1,582	-0.14(-2.75%)
Feb 27, 2003	5.077	5.077	5.077	5.077	608	+0.11(+2.15%)
Feb 26, 2003	4.970	4.970	4.970	4.970	121	-0.15(-2.89%)
Feb 25, 2003	5.118	5.118	5.118	5.118	0	+0.00(+0.00%)
Feb 24, 2003	5.077	5.118	5.077	5.118	243	+0.15(+2.98%)
Feb 21, 2003	5.217	5.217	4.970	4.970	730	-0.12(-2.42%)
Feb 20, 2003	5.036	5.258	5.036	5.093	6,573	+0.16(+3.16%)
Feb 19, 2003	4.945	4.945	4.937	4.937	486	-0.02(-0.33%)
Feb 18, 2003	5.167	5.167	4.954	4.954	7,425	-0.44(-8.08%)
Feb 14, 2003	5.389	5.389	5.389	5.389	243	+0.04(+0.77%)
Feb 13, 2003	5.225	5.422	5.217	5.348	2,556	+0.00(+0.00%)
Feb 12, 2003	5.184	5.553	5.167	5.348	10,103	-0.07(-1.21%)
Feb 11, 2003	5.414	5.414	5.414	5.414	0	+0.00(+0.00%)
Feb 10, 2003	5.208	5.414	5.208	5.414	2,191	-0.07(-1.35%)
Feb 07, 2003	5.488	5.488	5.488	5.488	0	+0.10(+1.84%)
Feb 06, 2003	5.143	5.496	5.143	5.388	14,120	-0.06(-1.07%)
Feb 05, 2003	5.052	5.586	5.052	5.447	47,352	+0.51(+10.32%)
Feb 04, 2003	4.937	4.937	4.937	4.937	121	-0.24(-4.60%)
Feb 03, 2003	5.217	5.217	5.175	5.175	2,556	-0.04(-0.79%)
Jan 31, 2003	5.217	5.217	5.217	5.217	1,582	-0.01(-0.16%)
Jan 30, 2003	5.225	5.225	5.225	5.225	0	+0.00(+0.00%)
Jan 29, 2003	5.307	5.307	4.995	5.225	1,825	-0.20(-3.64%)
Jan 28, 2003	5.340	5.422	5.340	5.422	365	+0.07(+1.38%)
Jan 27, 2003	5.348	5.348	5.348	5.348	243	+0.04(+0.77%)
Jan 23, 2003	5.307	5.307	5.307	5.307	0	+0.00(+0.00%)
Jan 22, 2003	5.307	5.307	5.307	5.307	0	+0.00(+0.00%)
Jan 21, 2003	5.307	5.307	5.307	5.307	0	+0.00(+0.00%)
Jan 17, 2003	5.307	5.307	5.307	5.307	121	-0.00(-0.02%)
Jan 16, 2003	5.308	5.308	5.308	5.308	0	+0.00(+0.00%)
Jan 15, 2003	5.308	5.308	5.308	5.308	121	+0.00(+0.02%)
Jan 14, 2003	5.249	5.307	5.249	5.307	486	+0.07(+1.25%)
Jan 13, 2003	5.479	5.479	5.110	5.241	1,704	-0.34(-6.11%)
Jan 10, 2003	5.545	5.685	5.348	5.582	2,434	+0.01(+0.22%)
Jan 09, 2003	5.570	5.570	5.570	5.570	121	+0.00(+0.00%)
Jan 08, 2003	5.512	5.570	5.422	5.570	37,370	+0.21(+3.83%)
Jan 07, 2003	5.677	5.685	5.356	5.364	1,582	-0.23(-4.11%)
Jan 06, 2003	5.693	5.693	5.594	5.594	2,069	+0.00(+0.00%)
Jan 02, 2003	5.594	5.594	5.594	5.594	0	+0.00(+0.00%)
Dec 31, 2002	5.594	5.594	5.594	5.594	0	+0.00(+0.00%)
Dec 27, 2002	5.594	5.594	5.594	5.594	121	-0.13(-2.30%)
Dec 26, 2002	5.726	5.726	5.726	5.726	0	+0.00(+0.00%)
Dec 24, 2002	5.611	5.611	5.290	5.726	2,191	+0.03(+0.58%)
Dec 23, 2002	5.751	5.808	5.693	5.693	2,312	+0.02(+0.43%)
Dec 20, 2002	5.192	5.668	5.110	5.668	4,138	+0.62(+12.20%)
Dec 19, 2002	4.888	5.085	4.888	5.052	3,773	+0.16(+3.36%)
Dec 18, 2002	5.504	5.504	4.198	4.888	96,408	-0.69(-12.38%)
Dec 17, 2002	5.579	5.579	5.579	5.579	0	+0.00(+0.00%)
Dec 16, 2002	5.579	5.579	5.579	5.579	0	+0.00(+0.00%)
Dec 13, 2002	5.579	5.579	5.579	5.579	0	+0.00(+0.00%)
Dec 12, 2002	5.579	5.579	5.579	5.579	0	+0.00(+0.00%)
Dec 11, 2002	5.579	5.579	5.579	5.579	121	-0.05(-0.85%)
Dec 10, 2002	5.626	5.626	5.626	5.626	0	+0.00(+0.00%)
Dec 09, 2002	5.626	5.626	5.626	5.626	121	+0.12(+2.22%)
Dec 06, 2002	5.504	5.504	5.504	5.504	0	+0.00(+0.00%)
Dec 05, 2002	5.512	5.512	5.504	5.504	608	-0.02(-0.36%)
Dec 04, 2002	5.524	5.524	5.524	5.524	243	+0.01(+0.21%)
Dec 03, 2002	5.512	5.512	5.512	5.512	0	+0.00(+0.00%)

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.