P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.143	8.546	8.143	8.472	10,902	+0.55(+6.96%)
Feb 26, 2016	7.814	8.193	7.814	7.921	6,126	-0.12(-1.53%)
Feb 25, 2016	7.979	8.308	7.913	8.045	10,085	-0.06(-0.71%)
Feb 24, 2016	7.897	8.102	7.814	8.102	9,342	+0.06(+0.72%)
Feb 23, 2016	7.781	8.208	7.526	8.045	20,224	+0.03(+0.36%)
Feb 22, 2016	7.732	8.176	7.732	8.016	12,440	+0.21(+2.69%)
Feb 19, 2016	7.748	7.805	7.674	7.805	4,881	+0.19(+2.47%)
Feb 18, 2016	7.518	7.617	7.511	7.617	10,895	+0.10(+1.31%)
Feb 17, 2016	7.452	7.526	7.415	7.518	6,831	+0.10(+1.33%)
Feb 16, 2016	7.387	7.444	7.321	7.420	14,764	+0.39(+5.62%)
Feb 12, 2016	7.173	7.025	7.025	7.025	58,719	+0.22(+3.27%)
Feb 11, 2016	6.942	7.008	6.803	6.803	3,855	-0.10(-1.43%)
Feb 10, 2016	7.074	7.099	6.819	6.901	3,976	-0.05(-0.71%)
Feb 09, 2016	6.926	7.074	6.663	6.951	8,518	-0.05(-0.71%)
Feb 08, 2016	7.016	7.016	7.000	7.000	1,823	+0.00(+0.00%)
Feb 05, 2016	7.132	7.132	7.000	7.000	2,371	-0.05(-0.67%)
Feb 04, 2016	6.987	7.140	6.975	7.047	5,615	+0.10(+1.39%)
Feb 03, 2016	6.836	6.951	6.794	6.951	7,830	+0.07(+0.96%)
Feb 02, 2016	6.893	6.984	6.803	6.885	2,078	-0.06(-0.83%)
Feb 01, 2016	7.132	7.132	6.827	6.942	3,436	+0.02(+0.36%)
Jan 29, 2016	7.164	7.296	6.918	6.918	7,989	-0.12(-1.64%)
Jan 28, 2016	7.206	7.282	6.909	7.033	14,512	+0.16(+2.40%)
Jan 27, 2016	6.901	7.304	6.868	6.868	10,015	-0.05(-0.71%)
Jan 26, 2016	6.729	7.156	6.729	6.918	16,678	+0.26(+3.96%)
Jan 25, 2016	6.868	6.868	6.498	6.654	14,922	-0.21(-3.11%)
Jan 22, 2016	7.189	7.290	6.761	6.868	23,623	-0.12(-1.76%)
Jan 21, 2016	6.580	7.189	6.498	6.992	17,319	+0.30(+4.55%)
Jan 20, 2016	6.827	6.868	6.260	6.687	24,218	+0.27(+4.23%)
Jan 19, 2016	6.909	6.967	6.416	6.416	9,230	-0.14(-2.13%)
Jan 15, 2016	7.074	6.556	6.556	6.556	19,451	-0.25(-3.74%)
Jan 14, 2016	6.613	6.951	6.580	6.811	9,979	+0.21(+3.24%)
Jan 13, 2016	7.189	7.189	6.580	6.597	11,253	-0.23(-3.37%)
Jan 12, 2016	6.992	6.992	6.827	6.827	5,683	-0.13(-1.89%)
Jan 11, 2016	7.049	7.066	6.918	6.959	10,785	+0.02(+0.36%)
Jan 08, 2016	6.770	7.041	6.580	6.934	5,927	-0.07(-1.06%)
Jan 07, 2016	6.926	7.197	6.819	7.008	11,050	+0.43(+6.50%)
Jan 06, 2016	6.580	6.811	6.580	6.580	7,458	-0.16(-2.44%)
Jan 05, 2016	7.033	7.066	6.729	6.745	10,982	-0.27(-3.87%)
Jan 04, 2016	7.255	7.255	6.587	7.016	9,198	-0.25(-3.51%)
Dec 31, 2015	7.263	7.271	7.271	7.271	12,278	+0.02(+0.23%)
Dec 30, 2015	7.329	7.378	7.214	7.255	7,154	+0.02(+0.23%)
Dec 29, 2015	7.345	7.345	7.214	7.239	6,930	-0.09(-1.23%)
Dec 28, 2015	7.329	7.329	7.329	7.329	2,416	-0.12(-1.66%)
Dec 24, 2015	7.452	7.452	7.452	7.452	243	+0.14(+1.91%)
Dec 23, 2015	7.247	7.485	7.223	7.313	3,861	-0.16(-2.20%)
Dec 22, 2015	7.510	7.526	7.222	7.477	7,006	+0.15(+2.02%)
Dec 21, 2015	7.403	7.543	7.214	7.329	6,879	-0.12(-1.65%)
Dec 18, 2015	7.452	7.765	7.403	7.452	7,775	-0.11(-1.41%)
Dec 17, 2015	7.321	7.765	7.321	7.559	15,062	-0.25(-3.26%)
Dec 16, 2015	7.336	7.814	7.336	7.814	4,704	+0.49(+6.74%)
Dec 15, 2015	7.074	7.321	7.074	7.321	9,346	+0.16(+2.18%)
Dec 14, 2015	7.074	7.246	7.074	7.164	1,717	-0.03(-0.46%)
Dec 11, 2015	7.173	7.197	7.173	7.197	981	-0.02(-0.34%)
Dec 10, 2015	7.189	7.243	7.074	7.222	12,138	+0.16(+2.21%)
Dec 09, 2015	7.247	7.247	7.066	7.066	11,195	-0.09(-1.26%)
Dec 08, 2015	7.254	7.263	7.156	7.156	4,383	-0.07(-1.02%)
Dec 07, 2015	7.280	7.304	7.230	7.230	17,826	-0.04(-0.57%)
Dec 04, 2015	7.239	7.284	7.239	7.271	14,389	+0.03(+0.45%)
Dec 03, 2015	7.186	7.239	7.164	7.239	7,032	+0.07(+1.03%)
Dec 02, 2015	7.107	7.296	7.082	7.164	18,273	+0.09(+1.28%)

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.