P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	7.628	7.765	7.571	7.571	1,294	-0.26(-3.31%)
Mar 28, 2019	7.553	7.877	7.436	7.831	16,684	+0.27(+3.55%)
Mar 27, 2019	7.358	7.831	7.330	7.562	12,035	-0.06(-0.85%)
Mar 26, 2019	7.831	7.831	7.627	7.627	448	-0.20(-2.61%)
Mar 25, 2019	7.831	7.868	7.831	7.831	816	+0.05(+0.60%)
Mar 22, 2019	7.825	7.825	7.784	7.784	755	+0.05(+0.60%)
Mar 21, 2019	7.655	7.877	7.655	7.738	718	-0.09(-1.18%)
Mar 20, 2019	7.612	7.831	7.581	7.831	1,136	+0.20(+2.64%)
Mar 19, 2019	7.618	7.645	7.488	7.629	1,328	+0.01(+0.15%)
Mar 18, 2019	7.617	7.617	7.617	7.617	249	-0.00(-0.00%)
Mar 15, 2019	7.488	7.618	7.488	7.618	863	+0.16(+2.08%)
Mar 14, 2019		7.462	7.462	7.462	29	+0.00(+0.00%)
Mar 13, 2019	7.460	7.524	7.460	7.462	438	+0.02(+0.28%)
Mar 12, 2019	7.460	7.464	7.442	7.442	1,218	-0.20(-2.65%)
Mar 11, 2019	7.386	7.690	7.386	7.644	2,489	-0.17(-2.18%)
Mar 08, 2019	7.460	7.815	7.377	7.815	2,388	+0.22(+2.85%)
Mar 07, 2019	7.598	7.598	7.598	7.598	233	-0.30(-3.76%)
Mar 06, 2019		7.895	7.895	7.895	43	+0.00(+0.00%)
Mar 05, 2019	7.895	7.895	7.895	7.895	242	+0.07(+0.85%)
Mar 04, 2019	7.828	8.049	7.690	7.828	9,636	+0.08(+1.07%)
Mar 01, 2019	7.828	8.188	7.727	7.746	9,337	-0.12(-1.56%)
Feb 28, 2019	7.942	8.059	7.782	7.868	4,364	-0.11(-1.33%)
Feb 27, 2019	7.974	7.974	7.974	7.974	232	+0.18(+2.34%)
Feb 26, 2019	7.969	7.969	7.792	7.792	2,984	-0.13(-1.63%)
Feb 25, 2019	7.874	8.039	7.828	7.921	3,533	+0.02(+0.23%)
Feb 22, 2019	7.856	8.234	7.828	7.902	16,286	+0.18(+2.39%)
Feb 21, 2019	7.552	8.123	7.552	7.718	27,026	+0.06(+0.84%)
Feb 20, 2019	7.561	8.003	7.561	7.653	19,131	-0.08(-1.07%)
Feb 19, 2019	7.359	8.289	7.359	7.736	15,499	+0.37(+5.00%)
Feb 15, 2019	7.497	7.497	7.368	7.368	5,646	+0.00(+0.00%)
Feb 14, 2019	7.331	7.488	7.276	7.368	21,659	+0.04(+0.51%)
Feb 13, 2019	7.322	7.494	7.276	7.331	4,251	-0.06(-0.88%)
Feb 12, 2019	7.497	7.497	7.396	7.396	1,188	+0.07(+1.01%)
Feb 11, 2019	7.322	7.414	7.322	7.322	1,856	-0.08(-1.12%)
Feb 08, 2019	7.423	7.469	7.322	7.405	7,383	+0.04(+0.50%)
Feb 07, 2019	7.404	7.506	7.342	7.368	8,379	+0.00(+0.00%)
Feb 06, 2019	7.355	7.478	7.322	7.368	24,431	+0.05(+0.63%)
Feb 05, 2019	7.276	7.409	7.276	7.322	4,134	+0.06(+0.89%)
Feb 04, 2019	7.180	7.276	7.180	7.257	654	-0.02(-0.28%)
Feb 01, 2019	7.278	7.313	7.179	7.278	5,428	+0.00(+0.03%)
Jan 31, 2019	7.189	7.276	7.189	7.276	1,056	+0.10(+1.41%)
Jan 30, 2019	7.192	7.313	7.102	7.175	6,258	-0.12(-1.64%)
Jan 29, 2019	7.181	7.294	7.181	7.294	1,331	+0.02(+0.23%)
Jan 28, 2019	7.277	7.277	7.277	7.277	167	+0.05(+0.66%)
Jan 25, 2019	7.276	7.276	7.193	7.230	4,234	+0.04(+0.55%)
Jan 24, 2019	7.190	7.190	7.190	7.190	145	-0.07(-0.93%)
Jan 23, 2019	7.235	7.274	7.119	7.257	2,165	-0.03(-0.38%)
Jan 22, 2019	7.229	7.313	7.229	7.285	1,676	+0.19(+2.73%)
Jan 18, 2019	7.202	7.423	7.092	7.092	3,040	-0.36(-4.79%)
Jan 17, 2019	6.963	7.448	6.963	7.448	3,002	+0.45(+6.41%)
Jan 16, 2019	7.138	7.466	6.990	7.000	3,912	+0.04(+0.53%)
Jan 15, 2019	7.506	7.506	6.589	6.963	17,337	-0.45(-6.09%)
Jan 14, 2019		7.414	7.414	7.414	22	+0.00(+0.00%)
Jan 11, 2019	7.340	7.460	7.340	7.414	1,737	-0.00(-0.01%)
Jan 10, 2019	7.185	7.414	7.185	7.414	1,778	+0.14(+1.90%)
Jan 09, 2019	7.471	7.471	6.963	7.276	5,959	-0.18(-2.47%)
Jan 08, 2019	7.470	7.470	7.460	7.460	2,255	+0.22(+3.05%)
Jan 07, 2019	7.313	7.506	6.963	7.239	10,546	-0.05(-0.63%)
Jan 04, 2019	7.184	7.313	7.184	7.285	977	+0.07(+0.94%)
Jan 03, 2019	6.935	7.217	6.935	7.217	1,570	+0.01(+0.20%)

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.