P F Inds Inc A (NQ: PFIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	5.734	6.045	5.258	5.890	5,964	+0.16(+2.72%)
May 28, 2002	5.734	5.734	5.734	5.734	0	+0.00(+0.00%)
May 27, 2002	5.734	5.734	5.734	5.734	0	+0.00(+0.00%)
May 24, 2002	5.734	5.734	5.734	5.734	0	+0.00(+0.00%)
May 23, 2002	5.734	5.734	5.734	5.734	243	+0.04(+0.68%)
May 22, 2002	5.695	5.695	5.695	5.695	121	-0.10(-1.80%)
May 21, 2002	5.915	5.915	5.751	5.800	58,186	+0.05(+0.86%)
May 20, 2002	5.751	5.751	5.751	5.751	0	+0.00(+0.00%)
May 17, 2002	5.751	5.751	5.751	5.751	1,339	+0.16(+2.94%)
May 16, 2002	5.792	5.792	5.586	5.586	2,069	-0.21(-3.56%)
May 15, 2002	5.792	5.792	5.792	5.792	121	-0.33(-5.36%)
May 14, 2002	6.120	6.120	6.120	6.120	121	+0.16(+2.76%)
May 13, 2002	6.079	6.079	5.956	5.956	3,773	+0.29(+5.07%)
May 10, 2002	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
May 09, 2002	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
May 08, 2002	5.644	5.956	5.644	5.668	4,869	+0.02(+0.29%)
May 07, 2002	5.627	5.709	5.627	5.652	4,260	+0.02(+0.44%)
May 06, 2002	5.626	5.627	5.626	5.627	1,947	+0.29(+5.47%)
May 03, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
May 02, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
May 01, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Apr 30, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Apr 29, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Apr 26, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Apr 25, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Apr 24, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Apr 23, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Apr 22, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Apr 19, 2002	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Apr 18, 2002	5.335	5.335	5.335	5.335	243	-0.29(-5.19%)
Apr 17, 2002	5.627	5.627	5.627	5.627	0	+0.00(+0.00%)
Apr 16, 2002	5.627	5.627	5.627	5.627	0	+0.00(+0.00%)
Apr 15, 2002	5.751	5.751	5.093	5.627	7,303	+0.53(+10.31%)
Apr 12, 2002	5.102	5.102	5.102	5.102	1,217	+0.01(+0.16%)
Apr 11, 2002	5.473	5.473	5.093	5.093	26,780	-0.30(-5.63%)
Apr 10, 2002	5.397	5.397	5.397	5.397	1,095	-0.16(-2.95%)
Apr 09, 2002	5.603	5.603	5.397	5.562	1,460	-0.19(-3.29%)
Apr 08, 2002	5.751	5.751	5.751	5.751	0	+0.00(+0.00%)
Apr 05, 2002	5.751	5.751	5.751	5.751	0	+0.00(+0.00%)
Apr 04, 2002	5.751	5.751	5.751	5.751	0	+0.00(+0.00%)
Apr 03, 2002	5.751	5.751	5.751	5.751	0	+0.00(+0.00%)
Apr 02, 2002	5.751	5.751	5.751	5.751	243	-0.21(-3.45%)
Apr 01, 2002	5.956	5.956	5.956	5.956	608	+0.00(+0.00%)
Mar 29, 2002	5.668	5.956	5.668	5.956	4,017	+0.00(+0.00%)
Mar 28, 2002	5.668	5.956	5.668	5.956	4,017	+0.29(+5.07%)
Mar 27, 2002	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Mar 26, 2002	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Mar 25, 2002	5.668	5.668	5.668	5.668	730	-0.08(-1.41%)
Mar 22, 2002	5.750	5.750	5.750	5.750	1,339	+0.00(+0.06%)
Mar 21, 2002	5.422	5.746	5.422	5.746	1,217	+0.49(+9.28%)
Mar 20, 2002	5.422	5.422	5.258	5.258	608	+0.08(+1.60%)
Mar 19, 2002	5.175	5.175	5.175	5.175	0	+0.00(+0.00%)
Mar 18, 2002	5.381	5.381	4.970	5.175	1,339	-0.29(-5.26%)
Mar 15, 2002	5.463	5.463	5.463	5.463	0	+0.00(+0.00%)
Mar 14, 2002	5.463	5.463	5.463	5.463	486	+0.00(+0.00%)
Mar 13, 2002	5.463	5.463	5.463	5.463	0	+0.00(+0.00%)
Mar 12, 2002	5.381	5.463	5.381	5.463	1,582	+0.29(+5.56%)
Mar 11, 2002	5.175	5.175	5.175	5.175	0	+0.00(+0.00%)
Mar 08, 2002	5.175	5.175	5.175	5.175	0	+0.00(+0.00%)
Mar 07, 2002	5.175	5.175	5.175	5.175	0	+0.00(+0.00%)
Mar 06, 2002	5.175	5.175	5.175	5.175	0	+0.00(+0.00%)
Mar 05, 2002	5.175	5.175	5.175	5.175	0	+0.00(+0.00%)
Mar 04, 2002	5.175	5.175	5.175	5.175	243	+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.