P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	7.041	7.180	6.942	7.057	7,315	+0.02(+0.35%)
Jul 30, 2015	7.098	7.098	7.032	7.032	799	+0.01(+0.12%)
Jul 29, 2015	7.024	7.024	7.024	7.024	292	-0.02(-0.23%)
Jul 28, 2015	6.939	7.098	6.868	7.040	1,855	+0.06(+0.82%)
Jul 27, 2015	6.950	7.024	6.950	6.983	6,789	-0.04(-0.58%)
Jul 24, 2015	6.950	7.106	6.942	7.024	4,197	+0.02(+0.35%)
Jul 23, 2015	7.139	7.139	6.999	6.999	3,951	-0.02(-0.35%)
Jul 22, 2015	7.106	7.106	7.024	7.024	2,592	-0.04(-0.58%)
Jul 21, 2015	7.146	7.146	7.065	7.065	5,728	-0.04(-0.58%)
Jul 20, 2015	7.138	7.138	6.975	7.106	9,653	+0.08(+1.17%)
Jul 17, 2015	7.032	7.032	7.024	7.024	5,300	-0.01(-0.12%)
Jul 16, 2015	7.028	7.040	6.983	7.032	4,032	-0.09(-1.27%)
Jul 15, 2015	7.122	7.122	7.122	7.122	220	-0.01(-0.12%)
Jul 14, 2015	7.139	7.139	7.065	7.131	872	+0.01(+0.12%)
Jul 13, 2015	7.106	7.138	6.983	7.122	4,985	+0.02(+0.23%)
Jul 10, 2015	7.024	7.106	7.024	7.106	2,434	+0.15(+2.14%)
Jul 09, 2015	6.942	7.027	6.917	6.957	1,435	+0.02(+0.22%)
Jul 08, 2015	6.942	7.147	6.933	6.942	2,682	-0.05(-0.71%)
Jul 07, 2015	6.983	6.991	6.958	6.991	15,041	+0.00(+0.00%)
Jul 06, 2015	7.065	7.106	6.901	6.991	10,309	-0.07(-1.05%)
Jul 02, 2015	7.073	7.065	7.065	7.065	1,582	-0.01(-0.12%)
Jul 01, 2015	7.073	7.073	7.024	7.073	4,993	-0.02(-0.35%)
Jun 30, 2015	7.160	7.160	7.016	7.098	547	+0.11(+1.53%)
Jun 29, 2015	7.068	7.068	6.983	6.991	3,235	-0.11(-1.50%)
Jun 26, 2015	7.065	7.098	7.065	7.098	1,548	+0.03(+0.47%)
Jun 25, 2015	7.032	7.106	7.032	7.065	1,598	+0.05(+0.70%)
Jun 23, 2015	7.180	7.016	7.016	7.016	49	-0.05(-0.70%)
Jun 22, 2015	7.188	7.188	7.024	7.065	2,264	+0.05(+0.70%)
Jun 19, 2015	7.147	7.147	7.008	7.016	4,122	-0.09(-1.27%)
Jun 18, 2015	7.016	7.106	7.016	7.106	2,695	+0.09(+1.29%)
Jun 17, 2015	7.088	7.221	7.016	7.016	13,650	-0.10(-1.39%)
Jun 16, 2015	7.068	7.122	7.068	7.114	16,300	-0.04(-0.57%)
Jun 15, 2015	7.024	7.163	7.024	7.155	3,024	+0.21(+2.97%)
Jun 12, 2015	6.942	6.991	6.901	6.949	2,407	-0.23(-3.21%)
Jun 11, 2015	6.901	7.180	6.884	7.180	32,266	+0.02(+0.34%)
Jun 10, 2015	6.860	7.172	6.860	7.155	4,669	-0.03(-0.46%)
Jun 09, 2015	7.188	7.188	7.188	7.188	2,440	-0.04(-0.57%)
Jun 08, 2015	6.950	7.311	6.950	7.229	2,443	+0.28(+4.02%)
Jun 05, 2015	7.106	7.254	6.753	6.950	13,460	+0.02(+0.36%)
Jun 04, 2015	7.032	7.032	6.777	6.925	4,949	-0.02(-0.24%)
Jun 03, 2015	7.163	7.163	6.901	6.942	7,269	-0.29(-3.98%)
Jun 02, 2015	7.262	7.295	6.857	7.229	12,187	+0.03(+0.46%)
Jun 01, 2015	7.328	7.328	7.196	7.196	8,424	+0.00(+0.01%)
May 29, 2015	7.188	7.196	7.188	7.196	434	+0.01(+0.11%)
May 28, 2015	7.229	7.245	7.188	7.188	4,395	+0.07(+1.04%)
May 27, 2015	7.090	7.254	7.065	7.114	2,217	-0.10(-1.37%)
May 26, 2015	7.246	7.246	7.188	7.213	5,706	+0.09(+1.27%)
May 22, 2015	7.163	7.122	7.122	7.122	5,234	+0.06(+0.81%)
May 21, 2015	6.975	7.335	6.975	7.065	3,582	-0.02(-0.35%)
May 20, 2015	7.147	7.149	6.983	7.090	6,970	-0.26(-3.58%)
May 19, 2015	6.933	7.352	6.933	7.352	15,934	+0.36(+5.17%)
May 18, 2015	6.802	7.550	6.679	6.991	27,931	+0.17(+2.53%)
May 15, 2015	6.615	6.819	6.572	6.818	22,415	+0.30(+4.67%)
May 14, 2015	6.457	6.733	6.457	6.515	11,726	+0.05(+0.76%)
May 13, 2015	6.424	6.474	6.424	6.465	3,463	+0.11(+1.68%)
May 12, 2015	6.161	6.547	6.161	6.358	31,346	+0.50(+8.59%)
May 11, 2015	5.824	5.907	5.821	5.855	4,912	+0.05(+0.81%)
May 08, 2015	5.751	5.874	5.709	5.808	8,197	+0.09(+1.61%)
May 07, 2015	5.611	5.766	5.611	5.716	2,508	+0.24(+4.47%)
May 06, 2015	5.874	5.880	5.422	5.471	3,649	-0.42(-7.11%)
May 05, 2015	5.833	5.907	5.726	5.890	4,781	+0.16(+2.87%)
May 04, 2015	5.751	5.751	5.701	5.726	5,437	+0.11(+1.96%)

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.