P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.749	8.749	8.749	8.749	243	+0.15(+1.72%)
Jul 28, 2006	8.601	8.601	8.601	8.601	0	+0.00(+0.00%)
Jul 27, 2006	8.601	8.601	8.601	8.601	1,217	+0.01(+0.10%)
Jul 26, 2006	8.872	9.028	7.895	8.593	6,440	-0.28(-3.15%)
Jul 25, 2006	8.872	8.872	8.872	8.872	441	-0.06(-0.64%)
Jul 24, 2006	8.930	8.930	8.930	8.930	0	+0.00(+0.00%)
Jul 21, 2006	8.593	9.012	8.593	8.930	1,825	+0.15(+1.68%)
Jul 20, 2006	8.494	8.823	8.494	8.782	3,067	+0.20(+2.30%)
Jul 19, 2006	9.242	9.242	8.281	8.585	18,608	-0.60(-6.53%)
Jul 18, 2006	9.283	9.283	9.061	9.184	754	-0.12(-1.24%)
Jul 17, 2006	9.299	9.299	9.299	9.299	0	+0.00(+0.00%)
Jul 14, 2006	9.045	9.299	9.045	9.299	25,497	-0.11(-1.14%)
Jul 13, 2006	9.283	9.406	9.225	9.406	1,336	+0.19(+2.05%)
Jul 12, 2006	9.037	9.365	9.037	9.217	2,085	-0.35(-3.69%)
Jul 11, 2006	9.513	9.571	9.299	9.571	3,408	-0.08(-0.85%)
Jul 10, 2006	9.776	9.776	9.653	9.653	1,241	-0.21(-2.08%)
Jul 07, 2006	10.09	10.09	9.858	9.858	791	-0.08(-0.83%)
Jul 06, 2006	9.858	9.940	9.858	9.940	488	+0.04(+0.41%)
Jul 05, 2006	9.981	9.981	9.899	9.899	1,045	-0.16(-1.63%)
Jul 03, 2006	10.06	10.06	10.06	10.06	0	+0.00(+0.00%)
Jun 30, 2006	10.07	10.07	10.06	10.06	730	+0.00(+0.00%)
Jun 29, 2006	10.06	10.06	10.06	10.06	10,955	-0.02(-0.23%)
Jun 28, 2006	10.09	10.09	10.09	10.09	254	-0.24(-2.32%)
Jun 27, 2006	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
Jun 23, 2006	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
Jun 22, 2006	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
Jun 21, 2006	9.899	10.33	9.899	10.33	852	-0.41(-3.83%)
Jun 20, 2006	10.74	10.74	10.74	10.74	243	+0.84(+8.46%)
Jun 19, 2006	9.899	9.899	9.899	9.899	0	+0.00(+0.00%)
Jun 16, 2006	9.899	9.899	9.899	9.899	243	-0.19(-1.89%)
Jun 15, 2006	10.01	10.09	9.916	10.09	2,070	+0.26(+2.69%)
Jun 14, 2006	9.825	9.825	9.825	9.825	0	+0.00(+0.00%)
Jun 13, 2006	10.87	10.87	9.776	9.825	8,186	-0.90(-8.35%)
Jun 12, 2006	10.13	10.95	9.907	10.72	9,738	+0.49(+4.82%)
Jun 09, 2006	10.72	10.75	9.858	10.23	16,198	-0.41(-3.86%)
Jun 08, 2006	10.76	10.76	10.64	10.64	14,237	-0.20(-1.82%)
Jun 07, 2006	10.82	10.98	10.66	10.84	486	+0.20(+1.85%)
Jun 06, 2006	10.64	10.76	10.64	10.64	5,814	+0.00(+0.00%)
Jun 05, 2006	10.77	10.77	10.64	10.64	9,741	-0.29(-2.63%)
Jun 02, 2006	10.80	10.93	10.80	10.93	3,152	+0.04(+0.38%)
Jun 01, 2006	10.88	10.89	10.88	10.88	1,217	-0.01(-0.08%)
May 31, 2006	10.89	10.89	10.89	10.89	365	+0.01(+0.08%)
May 30, 2006	10.88	10.88	10.88	10.88	0	+0.00(+0.00%)
May 26, 2006	10.88	10.88	10.88	10.88	0	+0.00(+0.00%)
May 25, 2006	10.88	10.88	10.88	10.88	2,318	+0.12(+1.14%)
May 24, 2006	10.76	10.76	10.76	10.76	121	-0.06(-0.53%)
May 23, 2006	10.68	10.82	10.68	10.82	2,556	-0.27(-2.44%)
May 22, 2006	10.88	11.11	10.88	11.09	2,556	+0.08(+0.75%)
May 19, 2006	10.93	11.01	10.93	11.01	4,625	+0.08(+0.75%)
May 18, 2006	10.68	10.93	10.68	10.93	2,678	+0.04(+0.38%)
May 17, 2006	10.97	10.97	10.88	10.88	6,329	-0.04(-0.38%)
May 16, 2006	10.93	10.93	10.93	10.93	1,217	+0.04(+0.38%)
May 15, 2006	10.89	10.89	10.78	10.88	5,721	-0.16(-1.49%)
May 12, 2006	11.04	11.05	10.93	11.05	1,710	+0.16(+1.51%)
May 11, 2006	11.38	11.38	10.88	10.88	5,309	-0.82(-7.02%)
May 10, 2006	11.51	11.71	11.39	11.71	3,348	+0.00(+0.00%)
May 09, 2006	11.71	11.71	11.71	11.71	152	+0.00(+0.00%)
May 08, 2006	11.71	11.71	11.71	11.71	1,460	+0.00(+0.00%)
May 05, 2006	11.70	11.71	11.70	11.71	1,582	+0.07(+0.64%)
May 04, 2006	11.38	11.63	11.34	11.63	608	+0.09(+0.78%)
May 03, 2006	11.54	11.54	11.54	11.54	0	+0.00(+0.00%)
May 02, 2006	11.54	11.54	11.54	11.54	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.