P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	6.334	6.408	6.334	6.408	5,171	+0.09(+1.43%)
Mar 28, 2014	6.297	6.465	6.297	6.317	1,067	+0.03(+0.52%)
Mar 27, 2014	6.285	6.285	6.285	6.285	1,340	+0.01(+0.14%)
Mar 26, 2014	6.449	6.572	6.137	6.276	1,125	-0.14(-2.18%)
Mar 25, 2014	6.408	6.695	6.235	6.416	41,265	+0.07(+1.13%)
Mar 24, 2014	6.268	6.344	6.252	6.344	14,866	-0.01(-0.10%)
Mar 21, 2014	6.104	6.350	6.038	6.350	18,808	+0.18(+2.93%)
Mar 20, 2014	6.038	6.367	6.038	6.169	28,321	+0.04(+0.67%)
Mar 19, 2014	6.013	6.219	6.013	6.128	6,475	-0.04(-0.67%)
Mar 18, 2014	6.013	6.326	6.013	6.169	33,702	+0.13(+2.17%)
Mar 17, 2014	6.039	6.039	6.039	6.039	741	+0.03(+0.56%)
Mar 14, 2014	6.096	6.137	6.005	6.005	4,418	-0.18(-2.92%)
Mar 13, 2014	6.104	6.243	6.096	6.186	5,115	+0.09(+1.48%)
Mar 12, 2014	6.202	6.202	6.096	6.096	5,247	-0.11(-1.72%)
Mar 11, 2014	6.153	6.202	6.087	6.202	9,158	+0.10(+1.62%)
Mar 10, 2014	6.087	6.161	6.087	6.104	9,616	+0.02(+0.27%)
Mar 07, 2014	6.128	6.145	6.087	6.087	904	-0.01(-0.15%)
Mar 06, 2014	6.186	6.186	6.087	6.097	3,662	-0.10(-1.57%)
Mar 05, 2014	6.128	6.194	6.104	6.194	10,957	+0.09(+1.48%)
Mar 04, 2014	6.243	6.244	6.104	6.104	4,370	-0.14(-2.24%)
Feb 28, 2014	6.128	6.243	6.243	6.243	85	+0.10(+1.60%)
Feb 27, 2014	6.172	6.172	6.104	6.145	706	-0.03(-0.53%)
Feb 26, 2014	6.202	6.202	6.096	6.178	2,808	-0.15(-2.34%)
Feb 25, 2014	6.276	6.326	6.202	6.326	2,385	+0.12(+1.88%)
Feb 24, 2014	6.340	6.340	6.161	6.209	3,071	+0.05(+0.77%)
Feb 21, 2014	6.030	6.161	6.013	6.161	3,125	+0.00(+0.00%)
Feb 20, 2014	6.079	6.161	6.038	6.161	2,572	-0.00(-0.00%)
Feb 19, 2014	6.242	6.242	6.161	6.161	1,592	+0.06(+0.94%)
Feb 18, 2014	6.063	6.334	6.054	6.104	8,675	+0.04(+0.68%)
Feb 14, 2014	6.161	6.063	6.063	6.063	1,582	-0.10(-1.60%)
Feb 13, 2014	6.120	6.211	6.104	6.161	3,603	+0.13(+2.18%)
Feb 12, 2014	5.997	6.342	5.957	6.030	15,203	-0.02(-0.41%)
Feb 11, 2014	5.989	6.100	5.989	6.054	1,982	+0.09(+1.52%)
Feb 10, 2014	5.997	6.087	5.964	5.964	2,215	-0.12(-2.02%)
Feb 07, 2014	5.833	6.087	5.833	6.087	9,335	+0.25(+4.22%)
Feb 06, 2014	6.054	6.054	5.833	5.841	2,059	-0.12(-1.93%)
Feb 05, 2014	5.956	6.202	5.915	5.956	2,328	+0.04(+0.69%)
Feb 04, 2014	6.022	6.342	5.907	5.915	6,088	-0.05(-0.83%)
Feb 03, 2014	6.005	6.005	5.964	5.964	1,065	-0.02(-0.27%)
Jan 31, 2014	5.956	6.137	5.956	5.981	6,988	+0.09(+1.53%)
Jan 30, 2014	5.948	5.956	5.887	5.890	1,767	-0.02(-0.42%)
Jan 29, 2014	6.137	6.468	5.915	5.915	63,256	-0.25(-4.13%)
Jan 28, 2014	5.915	6.169	5.915	6.169	28,023	+0.28(+4.68%)
Jan 27, 2014	5.915	5.972	5.874	5.893	11,357	-0.06(-1.05%)
Jan 24, 2014	5.948	5.997	5.833	5.956	25,027	-0.00(-0.00%)
Jan 23, 2014	6.054	6.054	5.956	5.956	1,980	-0.08(-1.36%)
Jan 22, 2014	5.956	6.071	5.956	6.038	6,816	+0.09(+1.52%)
Jan 21, 2014	5.898	5.972	5.895	5.948	6,864	+0.11(+1.83%)
Jan 17, 2014	5.759	5.841	5.841	5.841	16,311	+0.04(+0.71%)
Jan 16, 2014	5.783	5.849	5.775	5.800	6,841	+0.01(+0.14%)
Jan 15, 2014	5.808	5.898	5.726	5.792	6,340	-0.15(-2.49%)
Jan 14, 2014	5.874	5.939	5.734	5.939	5,702	+0.07(+1.12%)
Jan 13, 2014	5.874	5.874	5.874	5.874	1,192	+0.12(+2.14%)
Jan 10, 2014	5.931	5.981	5.627	5.751	8,744	-0.23(-3.85%)
Jan 09, 2014	6.079	6.079	5.972	5.981	7,455	-0.13(-2.18%)
Jan 08, 2014	5.939	6.127	5.939	6.114	3,712	+0.22(+3.65%)
Jan 07, 2014	5.915	5.915	5.898	5.898	681	-0.00(-0.03%)
Jan 06, 2014	5.842	6.006	5.842	5.900	3,895	+0.06(+1.02%)
Jan 03, 2014	5.816	6.085	5.800	5.841	4,031	+0.02(+0.43%)

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.