P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	4.199	4.332	4.199	4.332	795	+0.12(+2.95%)
Mar 30, 2020	4.017	4.530	4.008	4.208	6,197	-0.26(-5.77%)
Mar 27, 2020	4.924	4.924	4.294	4.466	1,467	-0.45(-9.13%)
Mar 26, 2020	4.914	5.201	4.914	4.914	571	+0.05(+0.98%)
Mar 25, 2020	4.466	5.515	3.645	4.867	8,067	+0.07(+1.39%)
Mar 24, 2020	5.000	5.000	4.800	4.800	918	+0.00(+0.00%)
Mar 23, 2020	4.914	6.233	3.578	4.800	9,187	-0.11(-2.33%)
Mar 19, 2020		4.914	4.914	4.914	0	-0.24(-4.63%)
Mar 18, 2020	5.148	5.177	5.143	5.153	3,921	-0.34(-6.19%)
Mar 17, 2020	5.488	5.510	5.488	5.493	1,312	-0.14(-2.44%)
Mar 16, 2020	6.012	6.025	5.630	5.630	2,680	-0.48(-7.81%)
Mar 13, 2020	6.203	6.203	6.012	6.107	8,907	-0.51(-7.71%)
Mar 12, 2020	6.203	6.618	6.203	6.618	3,410	+0.32(+5.08%)
Mar 11, 2020		6.298	6.298	6.298	10	+0.00(+0.00%)
Mar 10, 2020		6.298	6.298	6.298	2	+0.00(+0.00%)
Mar 09, 2020	6.298	6.298	6.298	6.298	191	-0.14(-2.22%)
Mar 06, 2020		6.441	6.441	6.441	100	+0.00(+0.00%)
Mar 05, 2020	6.441	6.441	6.441	6.441	137	+0.01(+0.18%)
Mar 04, 2020	6.429	6.429	6.429	6.429	283	+0.13(+2.09%)
Mar 03, 2020	6.718	7.171	6.298	6.298	2,963	-0.20(-3.15%)
Mar 02, 2020	6.533	6.533	6.503	6.503	1,389	+0.16(+2.48%)
Feb 28, 2020	6.700	6.700	6.203	6.346	1,676	-0.43(-6.40%)
Feb 27, 2020	6.489	6.780	6.441	6.780	3,382	-0.13(-1.93%)
Feb 26, 2020	6.913	6.913	6.913	6.913	187	-0.02(-0.35%)
Feb 25, 2020	6.937	6.937	6.937	6.937	543	+0.00(+0.00%)
Feb 24, 2020		6.937	6.937	6.937	4	+0.00(+0.00%)
Feb 21, 2020		6.937	6.937	6.937	6	+0.05(+0.69%)
Feb 20, 2020		6.890	6.890	6.890	16	+0.00(+0.00%)
Feb 19, 2020		6.890	6.890	6.890	10	+0.00(+0.00%)
Feb 18, 2020	6.890	6.890	6.890	6.890	1,584	+0.00(+0.00%)
Feb 13, 2020		6.890	6.890	6.890	0	+0.00(+0.00%)
Feb 12, 2020	6.634	6.890	6.634	6.890	2,288	+0.00(+0.00%)
Feb 11, 2020		6.890	6.890	6.890	32	+0.00(+0.00%)
Feb 10, 2020		6.890	6.890	6.890	3	+0.00(+0.00%)
Feb 07, 2020		6.890	6.890	6.890	8	+0.00(+0.00%)
Feb 06, 2020		6.890	6.890	6.890	13	+0.00(+0.00%)
Feb 05, 2020		6.890	6.890	6.890	27	+0.00(+0.00%)
Feb 04, 2020	6.586	6.890	6.520	6.890	7,118	+0.34(+5.21%)
Feb 03, 2020	6.548	6.548	6.548	6.548	1,179	-0.11(-1.64%)
Jan 31, 2020	6.586	6.890	6.586	6.658	1,371	+0.03(+0.51%)
Jan 30, 2020	6.647	6.647	6.624	6.624	279	-0.03(-0.43%)
Jan 29, 2020	6.653	6.653	6.653	6.653	230	+0.07(+1.01%)
Jan 28, 2020		6.586	6.586	6.586	36	+0.00(+0.00%)
Jan 27, 2020	6.586	6.589	6.586	6.586	1,855	+0.05(+0.73%)
Jan 24, 2020	6.539	6.539	6.539	6.539	105	-0.11(-1.71%)
Jan 23, 2020		6.653	6.653	6.653	7	+0.00(+0.00%)
Jan 21, 2020		6.653	6.653	6.653	0	+0.09(+1.44%)
Jan 17, 2020	6.634	6.653	6.425	6.558	2,638	+0.00(+0.00%)
Jan 16, 2020	6.558	6.657	6.558	6.558	6,055	-0.06(-0.92%)
Jan 15, 2020	6.406	6.619	6.406	6.619	1,087	+0.10(+1.52%)
Jan 14, 2020	6.416	6.594	6.406	6.520	4,804	+0.10(+1.55%)
Jan 13, 2020	6.425	6.492	6.416	6.420	3,171	-0.00(-0.06%)
Jan 10, 2020	6.406	6.424	6.406	6.424	1,899	-0.18(-2.70%)
Jan 09, 2020	6.662	6.666	6.543	6.603	2,206	-0.05(-0.75%)
Jan 08, 2020	6.681	6.681	6.634	6.653	3,188	+0.03(+0.43%)
Jan 07, 2020	6.634	6.707	6.624	6.624	2,596	+0.15(+2.34%)
Jan 06, 2020		6.473	6.473	6.473	87	+0.00(+0.00%)
Jan 03, 2020	6.548	6.548	6.473	6.473	1,688	-0.24(-3.60%)

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.