P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.758	5.758	5.758	5.758	3,890	+0.41(+7.64%)
Jul 30, 2002	4.812	5.429	4.812	5.349	3,282	-0.41(-7.10%)
Jul 29, 2002	5.141	5.758	5.141	5.758	1,702	+0.35(+6.54%)
Jul 26, 2002	5.404	5.404	5.404	5.404	0	+0.00(+0.00%)
Jul 25, 2002	5.404	5.404	5.404	5.404	0	+0.00(+0.00%)
Jul 24, 2002	5.404	5.404	5.404	5.404	121	+0.41(+8.24%)
Jul 23, 2002	4.944	4.993	4.828	4.993	8,266	+0.05(+1.00%)
Jul 22, 2002	4.944	4.944	4.944	4.944	0	+0.00(+0.00%)
Jul 19, 2002	4.944	4.944	4.944	4.944	243	+0.13(+2.74%)
Jul 17, 2002	4.812	4.812	4.812	4.812	0	-0.12(-2.50%)
Jul 12, 2002	4.935	4.935	4.935	4.935	0	+0.00(+0.00%)
Jul 11, 2002	4.935	4.935	4.935	4.935	0	+0.00(+0.00%)
Jul 10, 2002	5.758	5.758	4.935	4.935	1,337	-0.82(-14.29%)
Jul 09, 2002	5.141	5.758	5.141	5.758	486	+0.62(+12.00%)
Jul 08, 2002	5.141	5.141	5.141	5.141	0	+0.00(+0.00%)
Jul 05, 2002	5.264	5.264	4.935	5.141	729	-0.16(-3.10%)
Jul 04, 2002	5.306	5.306	5.306	5.306	243	+0.00(+0.00%)
Jul 03, 2002	5.306	5.306	5.306	5.306	243	-0.55(-9.41%)
Jul 02, 2002	5.857	5.857	5.857	5.857	0	+0.00(+0.00%)
Jul 01, 2002	5.857	5.857	5.857	5.857	121	+0.21(+3.64%)
Jun 28, 2002	5.758	6.005	5.229	5.651	2,553	+0.30(+5.69%)
Jun 27, 2002	5.388	5.388	5.264	5.347	1,945	-0.25(-4.41%)
Jun 26, 2002	5.593	5.593	5.593	5.593	121	+0.16(+3.03%)
Jun 25, 2002	5.429	5.429	5.429	5.429	0	-0.12(-2.22%)
Jun 21, 2002	6.005	6.005	5.388	5.552	1,823	-0.08(-1.46%)
Jun 20, 2002	5.635	5.635	5.635	5.635	364	+0.12(+2.22%)
Jun 19, 2002	5.758	5.758	5.511	5.512	9,239	-0.25(-4.27%)
Jun 18, 2002	5.758	5.758	5.758	5.758	0	+0.00(+0.00%)
Jun 17, 2002	5.820	5.820	5.758	5.758	1,337	+0.12(+2.19%)
Jun 14, 2002	5.801	5.801	5.552	5.635	1,458	-0.37(-6.16%)
Jun 12, 2002	6.005	6.005	6.005	6.005	0	+0.00(+0.00%)
Jun 11, 2002	6.005	6.005	6.005	6.005	121	+0.25(+4.29%)
Jun 10, 2002	5.394	5.758	5.394	5.758	1,094	-0.17(-2.80%)
Jun 07, 2002	5.924	5.924	5.924	5.924	243	+0.18(+3.17%)
Jun 06, 2002	5.741	5.741	5.741	5.741	0	+0.00(+0.00%)
Jun 05, 2002	5.741	5.741	5.741	5.741	0	-0.16(-2.65%)
May 31, 2002	5.741	6.053	5.264	5.898	5,957	+0.16(+2.72%)
May 28, 2002	5.741	5.741	5.741	5.741	0	+0.00(+0.00%)
May 27, 2002	5.741	5.741	5.741	5.741	0	+0.00(+0.00%)
May 24, 2002	5.741	5.741	5.741	5.741	0	+0.00(+0.00%)
May 23, 2002	5.741	5.741	5.741	5.741	243	+0.04(+0.68%)
May 22, 2002	5.703	5.703	5.703	5.703	121	-0.10(-1.80%)
May 21, 2002	5.922	5.922	5.758	5.807	58,111	+0.05(+0.86%)
May 20, 2002	5.758	5.758	5.758	5.758	0	+0.00(+0.00%)
May 17, 2002	5.758	5.758	5.758	5.758	1,337	+0.16(+2.94%)
May 16, 2002	5.799	5.799	5.593	5.593	2,066	-0.21(-3.56%)
May 15, 2002	5.800	5.800	5.800	5.800	121	-0.33(-5.36%)
May 14, 2002	6.128	6.128	6.128	6.128	121	+0.16(+2.76%)
May 13, 2002	6.087	6.087	5.964	5.964	3,768	+0.29(+5.07%)
May 10, 2002	5.676	5.676	5.676	5.676	0	+0.00(+0.00%)
May 09, 2002	5.676	5.676	5.676	5.676	0	+0.00(+0.00%)
May 08, 2002	5.651	5.964	5.651	5.676	4,862	+0.02(+0.29%)
May 07, 2002	5.635	5.716	5.635	5.659	4,255	+0.02(+0.44%)
May 06, 2002	5.633	5.635	5.633	5.635	1,945	+0.29(+5.47%)
May 03, 2002	5.342	5.342	5.342	5.342	0	+0.00(+0.00%)
May 02, 2002	5.342	5.342	5.342	5.342	0	+0.00(+0.00%)

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.