Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
P F Inds Inc A
(NQ:
PFIN
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 20, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
6.009
6.021
6.009
6.021
960
-0.04(-0.62%)
Apr 27, 2017
5.986
6.066
5.986
6.059
1,164
+0.06(+0.92%)
Apr 26, 2017
5.977
6.003
5.977
6.003
8,232
+0.02(+0.29%)
Apr 25, 2017
6.144
6.232
5.977
5.986
48,879
-0.02(-0.29%)
Apr 24, 2017
5.977
6.049
5.977
6.003
4,581
+0.00(+0.00%)
Apr 21, 2017
6.108
6.108
6.001
6.003
3,881
-0.01(-0.15%)
Apr 20, 2017
5.994
6.012
5.977
6.012
5,720
-0.01(-0.15%)
Apr 19, 2017
6.100
6.100
5.968
6.021
7,845
-0.06(-0.98%)
Apr 17, 2017
6.081
6.081
6.081
143
+0.17(+2.79%)
Apr 13, 2017
5.837
5.968
5.837
5.916
6,136
+0.07(+1.20%)
Apr 12, 2017
5.758
5.967
5.749
5.845
10,909
-0.01(-0.16%)
Apr 11, 2017
6.138
6.539
5.705
5.855
79,656
-0.17(-2.76%)
Apr 10, 2017
6.012
6.074
6.012
6.021
4,219
+0.02(+0.28%)
Apr 07, 2017
6.056
6.056
6.003
6.004
1,125
-0.09(-1.44%)
Apr 06, 2017
6.144
6.144
6.092
6.092
2,978
+0.00(+0.01%)
Apr 05, 2017
6.100
6.100
6.056
6.091
2,115
-0.04(-0.57%)
Apr 04, 2017
6.075
6.134
6.075
6.126
1,499
+0.06(+1.01%)
Apr 03, 2017
6.100
6.109
6.065
6.065
3,383
-0.06(-0.94%)
Mar 31, 2017
6.143
6.143
6.082
6.123
3,813
+0.04(+0.63%)
Mar 30, 2017
6.144
6.232
6.066
6.084
12,497
+0.03(+0.47%)
Mar 29, 2017
5.924
6.144
5.924
6.056
1,848
+0.04(+0.58%)
Mar 28, 2017
6.082
6.196
6.021
6.021
7,913
-0.34(-5.38%)
Mar 27, 2017
6.565
6.565
6.038
6.363
15,906
-0.61(-8.81%)
Mar 24, 2017
7.022
7.022
6.978
6.978
432
-0.26(-3.64%)
Mar 23, 2017
7.241
7.241
7.241
7.241
150
-0.04(-0.60%)
Mar 22, 2017
7.285
7.285
7.285
7.285
845
+0.00(+0.00%)
Mar 21, 2017
7.285
7.285
7.285
7.285
1,161
+0.02(+0.24%)
Mar 20, 2017
7.381
7.381
7.259
7.267
4,150
-0.12(-1.66%)
Mar 17, 2017
7.411
7.416
7.390
7.390
1,322
-0.05(-0.71%)
Mar 16, 2017
7.454
7.454
7.443
7.443
2,124
+0.05(+0.71%)
Mar 15, 2017
7.416
7.425
7.390
7.390
1,343
-0.10(-1.29%)
Mar 14, 2017
7.436
7.487
7.436
7.487
330
+0.11(+1.43%)
Mar 10, 2017
7.381
7.381
7.381
39
-0.08(-1.08%)
Mar 09, 2017
7.417
7.462
7.416
7.462
3,081
+0.05(+0.62%)
Mar 08, 2017
7.418
7.418
7.416
7.416
2,360
-0.05(-0.72%)
Mar 07, 2017
7.474
7.478
7.470
7.470
3,314
-0.02(-0.21%)
Mar 06, 2017
7.381
7.539
7.381
7.486
2,735
-0.01(-0.12%)
Mar 03, 2017
7.495
7.495
7.495
7.495
2,749
+0.08(+1.06%)
Mar 02, 2017
7.495
7.495
7.416
7.416
1,364
-0.04(-0.47%)
Mar 01, 2017
7.452
7.452
7.452
7.452
676
+0.02(+0.24%)
Feb 28, 2017
7.416
7.434
7.416
7.434
11,884
-0.05(-0.70%)
Feb 27, 2017
7.487
7.487
7.416
7.487
1,665
+0.07(+0.95%)
Feb 24, 2017
7.416
7.475
7.373
7.416
3,392
-0.05(-0.61%)
Feb 23, 2017
7.548
7.548
7.462
7.462
2,661
+0.05(+0.61%)
Feb 21, 2017
7.417
7.417
7.417
12
+0.00(+0.00%)
Feb 17, 2017
7.416
7.416
7.416
0
-0.03(-0.46%)
Feb 08, 2017
7.451
7.451
7.451
194
+0.01(+0.09%)
Feb 07, 2017
7.566
7.566
7.355
7.444
2,792
-0.02(-0.22%)
Feb 06, 2017
7.329
7.469
7.329
7.460
5,954
+0.12(+1.67%)
Feb 03, 2017
7.452
7.452
7.338
7.338
1,257
-0.19(-2.56%)
Feb 02, 2017
7.671
7.671
7.329
7.531
5,750
-0.10(-1.26%)
Feb 01, 2017
7.627
7.627
7.627
7.627
409
+0.00(+0.02%)
Jan 31, 2017
7.539
7.627
7.522
7.625
2,567
+0.09(+1.13%)
Jan 30, 2017
7.518
7.540
7.518
7.540
9,229
+0.05(+0.69%)
Jan 27, 2017
7.496
7.496
7.443
7.488
1,205
-0.01(-0.07%)
Jan 26, 2017
7.505
7.540
7.493
7.493
3,688
+0.01(+0.09%)
Jan 25, 2017
7.505
7.505
7.418
7.487
7,801
-0.00(-0.01%)
Jan 24, 2017
7.401
7.488
7.401
7.488
1,136
+0.04(+0.52%)
Jan 23, 2017
7.452
7.496
7.420
7.449
4,071
+0.12(+1.61%)
Jan 20, 2017
7.330
7.330
7.330
7.330
322
-0.17(-2.21%)
Jan 19, 2017
7.496
7.496
7.496
7.496
731
+0.06(+0.82%)
Jan 18, 2017
7.461
7.461
7.435
7.435
1,289
-0.04(-0.47%)
Jan 17, 2017
7.357
7.488
7.357
7.470
7,529
+0.08(+1.14%)
Jan 13, 2017
7.386
7.386
7.386
0
-0.08(-1.01%)
Jan 12, 2017
7.461
7.461
7.461
7.461
370
-0.06(-0.82%)
Jan 11, 2017
7.365
7.540
7.365
7.523
6,437
+0.04(+0.49%)
Jan 10, 2017
7.486
7.486
7.486
7.486
1,260
+0.10(+1.40%)
Jan 09, 2017
7.330
7.383
7.330
7.383
539
+0.13(+1.77%)
Jan 06, 2017
7.254
7.254
7.254
7.254
1,229
+0.05(+0.64%)
Jan 05, 2017
7.374
7.374
7.208
7.208
1,956
-0.17(-2.36%)
Jan 04, 2017
7.389
7.522
7.200
7.383
36,009
+0.09(+1.20%)
Jan 03, 2017
7.226
7.365
7.226
7.295
6,622
+0.08(+1.09%)
Dec 30, 2016
7.217
7.217
7.217
0
+0.02(+0.22%)
Dec 29, 2016
7.226
7.269
7.200
7.201
578
-0.06(-0.88%)
Dec 27, 2016
7.265
7.265
7.265
148
+0.88(+13.84%)
Dec 23, 2016
6.382
6.382
6.382
0
-0.86(-11.92%)
Dec 22, 2016
7.234
7.245
7.217
7.245
899
-0.04(-0.52%)
Dec 21, 2016
7.191
7.283
7.191
7.283
527
+0.03(+0.43%)
Dec 20, 2016
7.252
7.252
7.252
7.252
654
+0.05(+0.73%)
Dec 19, 2016
7.296
7.374
7.130
7.200
15,042
-0.10(-1.32%)
Dec 16, 2016
7.365
7.409
7.296
7.296
1,868
-0.10(-1.38%)
Dec 15, 2016
7.404
7.404
7.398
7.398
975
+0.09(+1.29%)
Dec 14, 2016
7.408
7.409
7.296
7.304
3,095
+0.01(+0.11%)
Dec 13, 2016
7.400
7.400
7.296
7.296
14,134
+0.00(+0.00%)
Dec 12, 2016
7.261
7.296
7.261
7.296
8,187
+0.02(+0.24%)
Dec 09, 2016
7.261
7.426
7.261
7.278
1,995
+0.02(+0.24%)
Dec 08, 2016
7.421
7.421
7.261
7.261
1,590
+0.01(+0.12%)
Dec 07, 2016
7.203
7.424
7.200
7.252
6,436
+0.05(+0.73%)
Dec 06, 2016
7.313
7.313
7.200
7.200
4,229
-0.09(-1.20%)
Dec 05, 2016
7.156
7.636
7.156
7.287
18,062
+0.09(+1.21%)
Dec 02, 2016
7.200
7.540
7.200
7.200
7,274
-0.01(-0.12%)
Dec 01, 2016
7.208
7.320
7.200
7.208
6,555
+0.00(+0.00%)
Nov 30, 2016
6.981
7.418
6.981
7.208
14,518
+0.17(+2.40%)
Nov 29, 2016
7.039
7.039
7.039
7.039
585
-0.07(-1.03%)
Nov 28, 2016
6.938
7.156
6.938
7.112
2,299
+0.17(+2.52%)
Nov 25, 2016
6.929
6.938
6.929
6.938
3,263
+0.01(+0.13%)
Nov 23, 2016
6.929
6.929
6.929
0
+0.68(+10.89%)
Nov 22, 2016
6.152
6.327
6.152
6.248
12,600
+0.11(+1.71%)
Nov 21, 2016
6.152
6.152
6.143
6.143
1,859
+0.03(+0.42%)
Nov 18, 2016
6.175
6.175
6.109
6.117
8,950
+0.01(+0.14%)
Nov 17, 2016
6.213
6.213
6.114
6.109
6,407
-0.16(-2.50%)
Nov 16, 2016
6.169
6.283
6.127
6.265
3,842
+0.10(+1.69%)
Nov 15, 2016
6.283
6.283
6.116
6.161
6,592
-0.10(-1.67%)
Nov 14, 2016
6.144
6.301
6.144
6.266
4,046
+0.12(+1.99%)
Nov 11, 2016
6.240
6.327
6.144
6.144
19,660
+0.00(+0.00%)
Nov 10, 2016
6.144
5.987
6.144
10,271
+0.16(+2.62%)
Nov 09, 2016
5.891
5.987
5.838
5.987
12,896
+0.10(+1.63%)
Nov 08, 2016
5.891
5.900
5.864
5.891
23,217
-0.04(-0.74%)
Nov 07, 2016
5.934
6.100
5.934
5.934
3,686
-0.02(-0.29%)
Nov 04, 2016
6.414
6.414
5.938
5.952
12,399
-0.44(-6.83%)
Nov 03, 2016
6.720
6.720
5.873
6.388
73,464
-0.35(-5.18%)
Nov 02, 2016
6.768
6.920
6.737
6.737
1,255
+0.02(+0.26%)
Nov 01, 2016
7.025
7.025
6.720
6.720
10,923
-0.31(-4.35%)
Oct 31, 2016
7.016
7.167
6.990
7.025
5,655
-0.04(-0.62%)
Oct 27, 2016
7.069
7.069
7.069
25
+0.04(+0.62%)
Oct 26, 2016
7.069
7.069
7.025
7.025
1,538
+0.08(+1.12%)
Oct 24, 2016
7.111
6.947
6.947
6.947
12
-0.11(-1.59%)
Oct 19, 2016
7.051
7.059
7.059
7.059
320
-0.03(-0.42%)
Oct 18, 2016
7.120
7.129
7.068
7.089
2,494
-0.00(-0.01%)
Oct 17, 2016
7.120
7.155
7.076
7.090
1,382
+0.03(+0.43%)
Oct 14, 2016
7.198
7.198
7.059
7.059
4,399
+0.02(+0.25%)
Oct 13, 2016
7.025
7.181
7.025
7.042
19,662
+0.02(+0.25%)
Oct 12, 2016
7.051
7.051
7.025
7.025
1,037
-0.05(-0.73%)
Oct 11, 2016
7.059
7.198
7.059
7.077
15,629
-0.01(-0.12%)
Oct 10, 2016
7.181
7.241
7.059
7.085
11,586
-0.10(-1.33%)
Oct 07, 2016
7.285
7.311
7.155
7.181
14,741
-0.13(-1.77%)
Oct 06, 2016
7.475
7.484
7.260
7.310
4,156
-0.11(-1.52%)
Oct 05, 2016
7.345
7.449
7.345
7.423
1,399
-0.11(-1.50%)
Oct 04, 2016
7.658
7.658
7.354
7.536
1,416
+0.35(+4.83%)
Oct 03, 2016
7.069
7.519
7.025
7.189
57,003
-0.01(-0.12%)
Sep 30, 2016
7.111
7.224
7.111
7.198
26,423
+0.01(+0.12%)
Sep 29, 2016
7.120
7.233
7.033
7.189
39,580
-0.02(-0.24%)
Sep 28, 2016
7.215
7.371
7.198
7.207
17,739
-0.13(-1.77%)
Sep 27, 2016
7.233
7.406
7.207
7.337
12,198
+0.18(+2.55%)
Sep 26, 2016
7.250
7.345
7.155
7.155
3,370
+0.03(+0.36%)
Sep 23, 2016
7.189
7.475
7.129
7.129
5,687
-0.03(-0.48%)
Sep 22, 2016
7.155
7.371
7.155
7.163
5,992
+0.02(+0.24%)
Sep 21, 2016
6.963
7.146
6.963
7.146
2,803
+0.21(+3.00%)
Sep 20, 2016
6.808
6.938
6.808
6.938
6,449
+0.17(+2.56%)
Sep 19, 2016
6.678
6.773
6.678
6.764
8,361
+0.09(+1.30%)
Sep 16, 2016
7.007
7.007
6.678
6.678
16,701
-0.33(-4.70%)
Sep 15, 2016
7.111
7.172
7.007
7.007
5,459
-0.16(-2.18%)
Sep 14, 2016
7.215
7.215
7.132
7.163
3,457
-0.03(-0.36%)
Sep 13, 2016
7.259
7.319
7.155
7.189
1,666
-0.01(-0.12%)
Sep 12, 2016
7.198
7.449
7.189
7.198
9,707
-0.02(-0.24%)
Sep 09, 2016
7.337
7.649
7.215
7.215
20,359
-0.26(-3.48%)
Sep 08, 2016
7.215
7.514
7.207
7.475
14,900
+0.13(+1.77%)
Sep 07, 2016
7.354
7.519
7.198
7.345
11,731
-0.02(-0.24%)
Sep 06, 2016
7.267
7.456
7.267
7.363
3,738
+0.09(+1.26%)
Sep 02, 2016
7.293
7.271
7.271
7.271
576
+0.00(+0.05%)
Sep 01, 2016
7.293
7.293
7.267
7.267
493
+0.08(+1.07%)
Aug 31, 2016
7.181
7.259
7.155
7.190
7,128
+0.01(+0.14%)
Aug 30, 2016
7.319
7.441
7.181
7.181
8,082
-0.09(-1.19%)
Aug 29, 2016
7.432
7.441
7.267
7.267
8,433
-0.18(-2.48%)
Aug 26, 2016
7.449
7.452
7.328
7.452
1,877
+0.10(+1.33%)
Aug 25, 2016
7.536
7.536
7.354
7.354
4,349
-0.26(-3.42%)
Aug 24, 2016
7.467
7.926
7.467
7.614
4,337
-0.18(-2.34%)
Aug 23, 2016
7.952
8.230
7.571
7.796
81,463
-0.11(-1.43%)
Aug 22, 2016
7.328
7.913
7.328
7.909
47,248
+0.42(+5.56%)
Aug 19, 2016
7.458
7.718
7.441
7.493
6,523
+0.16(+2.13%)
Aug 18, 2016
7.328
7.380
7.293
7.337
10,148
-0.00(-0.05%)
Aug 17, 2016
7.311
7.340
7.311
7.340
2,249
+0.01(+0.10%)
Aug 16, 2016
7.328
7.371
7.328
7.333
5,007
-0.02(-0.31%)
Aug 15, 2016
7.363
7.376
7.293
7.356
9,380
+0.17(+2.40%)
Aug 12, 2016
7.146
7.457
6.938
7.184
35,485
-0.32(-4.23%)
Aug 11, 2016
7.892
7.894
7.493
7.501
11,622
-0.42(-5.26%)
Aug 10, 2016
7.978
7.978
7.918
7.918
2,578
-0.07(-0.87%)
Aug 09, 2016
7.998
7.998
7.987
7.987
1,050
-0.04(-0.54%)
Aug 08, 2016
8.074
8.074
8.030
8.030
4,061
+0.00(+0.00%)
Aug 05, 2016
8.004
8.040
8.004
8.030
8,049
+0.00(+0.00%)
Aug 04, 2016
7.996
7.996
7.996
8.030
4,551
-0.03(-0.32%)
Aug 03, 2016
8.143
8.143
8.057
8.057
1,921
-0.02(-0.21%)
Aug 02, 2016
8.013
8.074
8.013
8.074
2,649
+0.01(+0.11%)
Aug 01, 2016
8.090
8.108
7.996
8.065
1,516
-0.05(-0.64%)
Jul 29, 2016
8.053
8.134
8.048
8.117
1,990
+0.05(+0.66%)
Jul 27, 2016
8.065
8.064
8.064
8.064
1,960
+0.03(+0.41%)
Jul 26, 2016
8.049
8.055
8.022
8.030
1,893
-0.06(-0.75%)
Jul 25, 2016
8.091
8.091
8.022
8.091
8,285
-0.00(-0.02%)
Jul 22, 2016
8.152
8.152
8.083
8.092
2,759
-0.05(-0.62%)
Jul 21, 2016
8.030
8.143
8.030
8.143
2,698
+0.04(+0.55%)
Jul 20, 2016
8.065
8.099
8.065
8.099
416
+0.05(+0.64%)
Jul 19, 2016
8.096
8.096
8.030
8.048
5,029
+0.02(+0.22%)
Jul 18, 2016
8.100
8.137
8.014
8.030
13,256
+0.01(+0.11%)
Jul 15, 2016
8.065
8.113
8.022
8.022
5,840
-0.04(-0.54%)
Jul 14, 2016
7.987
8.135
7.987
8.065
4,150
-0.08(-0.96%)
Jul 13, 2016
8.186
8.186
8.005
8.143
13,180
+0.15(+1.83%)
Jul 12, 2016
8.040
8.040
7.984
7.997
890
+0.05(+0.65%)
Jul 11, 2016
8.195
8.195
7.937
7.945
23,254
-0.16(-1.92%)
Jul 08, 2016
8.152
8.157
8.100
8.101
5,448
-0.01(-0.10%)
Jul 07, 2016
8.100
8.109
8.066
8.109
1,757
-0.00(-0.00%)
Jul 05, 2016
8.126
8.126
8.109
8.109
6,422
-0.02(-0.25%)
Jul 01, 2016
8.109
8.130
8.130
8.130
927
+0.06(+0.79%)
Jun 30, 2016
8.074
8.126
8.066
8.066
5,176
+0.01(+0.11%)
Jun 29, 2016
7.988
8.074
7.979
8.057
3,667
+0.09(+1.08%)
Jun 28, 2016
7.971
7.971
7.971
7.971
1,762
-0.02(-0.21%)
Jun 27, 2016
8.048
8.074
7.971
7.988
10,480
-0.07(-0.91%)
Jun 24, 2016
8.074
8.074
7.988
8.061
4,464
+0.06(+0.70%)
Jun 23, 2016
8.066
8.066
7.997
8.005
918
+0.04(+0.54%)
Jun 22, 2016
7.962
7.962
7.962
7.962
471
-0.01(-0.11%)
Jun 21, 2016
8.005
8.074
7.971
7.971
1,925
+0.01(+0.11%)
Jun 20, 2016
7.893
8.066
7.851
7.962
4,610
-0.13(-1.60%)
Jun 17, 2016
7.850
8.091
7.833
8.091
5,622
+0.15(+1.85%)
Jun 16, 2016
7.928
8.011
7.841
7.945
3,751
+0.09(+1.21%)
Jun 15, 2016
7.850
7.850
7.850
7.850
180
-0.09(-1.19%)
Jun 14, 2016
7.884
7.988
7.854
7.945
5,295
+0.09(+1.21%)
Jun 13, 2016
7.867
8.160
7.841
7.850
5,592
-0.03(-0.33%)
Jun 10, 2016
7.902
8.091
7.859
7.876
7,626
-0.03(-0.33%)
Jun 09, 2016
8.324
8.334
7.807
7.902
6,723
-0.06(-0.76%)
Jun 08, 2016
8.048
8.549
7.962
7.962
10,783
+0.00(+0.00%)
Jun 07, 2016
8.040
8.145
7.893
7.962
16,722
+0.08(+0.98%)
Jun 06, 2016
8.091
8.091
7.859
7.884
4,817
-0.01(-0.11%)
Jun 03, 2016
7.945
7.945
7.859
7.893
1,315
+0.15(+1.89%)
Jun 02, 2016
7.652
7.979
7.652
7.746
13,922
+0.09(+1.24%)
Jun 01, 2016
7.657
7.677
7.548
7.652
3,674
-0.06(-0.77%)
May 31, 2016
7.638
7.720
7.638
7.711
2,536
+0.01(+0.10%)
May 27, 2016
7.419
7.703
7.703
7.703
7,071
+0.37(+5.06%)
May 26, 2016
7.486
7.486
7.332
7.332
920
-0.19(-2.52%)
May 25, 2016
7.332
7.522
7.332
7.522
3,096
+0.18(+2.47%)
May 24, 2016
7.384
7.384
7.341
7.341
3,092
-0.00(-0.00%)
May 23, 2016
7.384
7.384
7.341
7.341
882
-0.04(-0.57%)
May 20, 2016
7.419
7.419
7.375
7.383
3,063
-0.03(-0.36%)
May 19, 2016
7.462
7.462
7.341
7.410
3,136
+0.08(+1.06%)
May 18, 2016
7.151
7.476
7.151
7.332
22,031
+0.18(+2.53%)
May 17, 2016
7.186
7.329
6.928
7.151
4,686
-0.03(-0.48%)
May 16, 2016
7.125
7.306
6.901
7.186
11,383
-0.03(-0.48%)
May 13, 2016
7.410
8.075
7.177
7.220
11,209
-0.19(-2.56%)
May 12, 2016
7.539
7.539
7.350
7.410
7,356
-0.69(-8.52%)
May 11, 2016
8.178
8.608
8.100
8.100
12,088
-0.06(-0.74%)
May 10, 2016
7.807
8.160
7.777
8.160
23,119
+0.35(+4.53%)
May 09, 2016
7.928
7.928
7.673
7.807
42,718
-0.06(-0.80%)
May 06, 2016
7.823
8.018
7.721
7.870
47,235
+0.19(+2.50%)
May 05, 2016
7.971
7.971
7.660
7.677
12,757
-0.31(-3.89%)
May 04, 2016
7.979
8.014
7.979
7.988
650
+0.00(+0.00%)
May 03, 2016
7.988
7.988
7.867
7.988
7,656
+0.01(+0.09%)
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
.