P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	6.136	6.251	6.251	6.251	85	+0.10(+1.60%)
Feb 27, 2014	6.180	6.180	6.112	6.153	705	-0.03(-0.53%)
Feb 26, 2014	6.210	6.210	6.103	6.186	2,804	-0.15(-2.34%)
Feb 25, 2014	6.284	6.334	6.210	6.334	2,382	+0.12(+1.88%)
Feb 24, 2014	6.349	6.349	6.169	6.217	3,067	+0.05(+0.77%)
Feb 21, 2014	6.038	6.169	6.021	6.169	3,121	+0.00(+0.00%)
Feb 20, 2014	6.087	6.169	6.046	6.169	2,568	-0.00(-0.00%)
Feb 19, 2014	6.250	6.250	6.169	6.169	1,590	+0.06(+0.94%)
Feb 18, 2014	6.070	6.342	6.062	6.112	8,664	+0.04(+0.68%)
Feb 14, 2014	6.169	6.070	6.070	6.070	1,580	-0.10(-1.60%)
Feb 13, 2014	6.128	6.219	6.112	6.169	3,598	+0.13(+2.18%)
Feb 12, 2014	6.005	6.350	5.964	6.038	15,184	-0.02(-0.41%)
Feb 11, 2014	5.996	6.107	5.996	6.062	1,980	+0.09(+1.52%)
Feb 10, 2014	6.005	6.095	5.972	5.972	2,212	-0.12(-2.02%)
Feb 07, 2014	5.840	6.095	5.840	6.095	9,323	+0.25(+4.22%)
Feb 06, 2014	6.062	6.062	5.840	5.848	2,056	-0.12(-1.93%)
Feb 05, 2014	5.964	6.210	5.922	5.964	2,325	+0.04(+0.69%)
Feb 04, 2014	6.029	6.350	5.914	5.923	6,081	-0.05(-0.83%)
Feb 03, 2014	6.013	6.013	5.972	5.972	1,063	-0.02(-0.27%)
Jan 31, 2014	5.964	6.145	5.964	5.988	6,979	+0.09(+1.53%)
Jan 30, 2014	5.955	5.964	5.894	5.898	1,765	-0.02(-0.42%)
Jan 29, 2014	6.145	6.477	5.922	5.922	63,174	-0.25(-4.13%)
Jan 28, 2014	5.922	6.177	5.922	6.177	27,987	+0.28(+4.68%)
Jan 27, 2014	5.922	5.980	5.881	5.901	11,342	-0.06(-1.05%)
Jan 24, 2014	5.955	6.005	5.840	5.963	24,995	-0.00(-0.00%)
Jan 23, 2014	6.062	6.062	5.964	5.964	1,977	-0.08(-1.36%)
Jan 22, 2014	5.964	6.079	5.964	6.046	6,808	+0.09(+1.52%)
Jan 21, 2014	5.906	5.980	5.902	5.955	6,855	+0.11(+1.83%)
Jan 17, 2014	5.766	5.848	5.848	5.848	16,290	+0.04(+0.71%)
Jan 16, 2014	5.791	5.857	5.782	5.807	6,832	+0.01(+0.14%)
Jan 15, 2014	5.815	5.906	5.733	5.799	6,332	-0.15(-2.49%)
Jan 14, 2014	5.881	5.947	5.741	5.947	5,695	+0.07(+1.12%)
Jan 13, 2014	5.881	5.881	5.881	5.881	1,191	+0.12(+2.14%)
Jan 10, 2014	5.939	5.988	5.635	5.758	8,733	-0.23(-3.85%)
Jan 09, 2014	6.087	6.087	5.980	5.988	7,446	-0.13(-2.18%)
Jan 08, 2014	5.947	6.135	5.947	6.122	3,707	+0.22(+3.65%)
Jan 07, 2014	5.922	5.922	5.906	5.906	680	-0.00(-0.03%)
Jan 06, 2014	5.849	6.014	5.849	5.908	3,890	+0.06(+1.02%)
Jan 03, 2014	5.824	6.093	5.808	5.849	4,026	+0.02(+0.43%)
Jan 02, 2014	5.759	5.955	5.602	5.824	10,709	+0.08(+1.43%)
Dec 31, 2013	5.544	5.741	5.741	5.741	21,518	+0.24(+4.34%)
Dec 30, 2013	5.396	5.503	5.363	5.503	46,209	+0.04(+0.75%)
Dec 27, 2013	5.388	5.462	5.380	5.462	27,965	+0.07(+1.37%)
Dec 26, 2013	5.470	5.470	5.347	5.388	6,901	-0.09(-1.65%)
Dec 24, 2013	5.322	5.511	5.322	5.478	4,501	+0.15(+2.78%)
Dec 23, 2013	5.347	5.462	5.330	5.330	6,286	-0.03(-0.61%)
Dec 20, 2013	5.511	5.552	5.358	5.363	2,785	-0.16(-2.83%)
Dec 19, 2013	5.412	5.669	5.412	5.519	17,251	+0.11(+1.98%)
Dec 18, 2013	5.412	5.412	5.372	5.412	1,796	+0.05(+0.92%)
Dec 17, 2013	5.355	5.363	5.355	5.363	2,429	+0.02(+0.31%)
Dec 16, 2013	5.306	5.412	5.306	5.347	13,434	+0.04(+0.78%)
Dec 13, 2013	5.396	5.412	5.306	5.306	8,145	-0.08(-1.53%)
Dec 12, 2013	5.388	5.388	5.388	5.388	243	+0.07(+1.39%)
Dec 11, 2013	5.454	5.454	5.314	5.314	5,278	+0.01(+0.16%)
Dec 10, 2013	5.396	5.396	5.273	5.306	8,661	+0.16(+3.04%)
Dec 09, 2013	5.322	5.322	5.148	5.149	34,624	-0.21(-3.84%)
Dec 06, 2013	5.371	5.450	5.355	5.355	0	-0.07(-1.36%)
Dec 05, 2013	5.264	5.454	5.264	5.429	0	+0.16(+3.12%)
Dec 04, 2013	5.380	5.380	5.256	5.264	0	-0.08(-1.54%)
Dec 03, 2013	5.412	5.741	5.207	5.347	0	-0.13(-2.40%)

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.