P & F INDS Historical Stock Price

Below is the stock price history for P & F Inds PFIN. Data is recorded each day for the historical open, high, low, close and volume. The P & F Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

P & F Inds Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 7.30 7.30 7.30 7.30 300
2017-11-08 7.47 7.47 7.47 7.47 191
2017-11-06 7.35 7.35 7.35 7.35 141
2017-11-03 7.40 7.40 7.40 7.40 362
2017-10-30 7.41 7.41 7.41 7.41 100
2017-10-27 7.59 7.59 7.59 7.59 100
2017-10-20 7.21 7.21 7.21 7.21 13
2017-10-19 7.45 7.45 7.45 7.45 100
2017-10-13 7.74 7.74 7.65 7.65 650
2017-10-06 7.06 7.06 7.06 7.06 100
2017-10-05 7.18 7.18 7.00 7.00 307
2017-10-04 6.96 6.99 6.96 6.99 400
2017-10-03 6.85 6.85 6.85 6.85 100
2017-09-28 7.29 7.29 7.29 7.29 12
2017-09-20 7.56 7.63 7.56 7.63 707
2017-09-19 7.61 7.62 7.61 7.62 299
2017-09-18 7.45 7.60 7.45 7.46 1,586
2017-09-14 7.15 7.15 7.15 7.15 1
2017-09-11 7.19 7.19 7.19 7.19 860
2017-09-08 6.76 6.99 6.76 6.99 300
2017-08-31 6.63 7.00 6.63 7.00 400
2017-08-30 6.32 6.32 6.32 6.32 13
2017-08-29 6.39 6.39 6.39 6.39 100
2017-08-28 6.21 6.21 6.21 6.21 13
2017-08-23 6.06 6.06 6.06 6.06 5,700
2017-08-21 5.89 5.97 5.86 5.96 2,740
2017-08-18 5.95 5.95 5.95 5.95 100
2017-08-14 6.00 6.00 6.00 6.00 1,600
2017-07-31 6.03 6.03 6.03 6.03 243
2017-07-27 6.34 6.34 6.34 6.34 700

» More P & F Inds Stock Price History

To see other companies like P & F Inds (PFIN), view our stock market today for news, and other data.