|
Closing price on 1/23/2024
|
|
Open |
2.60 |
High |
2.60 |
Low |
2.60 |
Volume |
135,100 |
Split-adjusted Price |
2.60 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2024
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
135,100
|
|
1/22/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
69,700
|
|
1/19/2024
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
76,100
|
|
1/18/2024
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
16,200
|
|
1/17/2024
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
201,100
|
|
1/16/2024
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
66,700
|
|
1/15/2024
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
45,500
|
|
1/12/2024
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
279,300
|
|
1/11/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
68,800
|
|
1/10/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
44,600
|
|
1/9/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
210,100
|
|
1/8/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
193,700
|
|
1/5/2024
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
100,300
|
|
1/4/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
195,700
|
|
1/3/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
83,300
|
|
1/2/2024
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
66,600
|
|
12/29/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
56,200
|
|
12/28/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
11,600
|
|
12/27/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
68,500
|
|
12/26/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
27,600
|
|
12/25/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
186,900
|
|
12/22/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
104,100
|
|
12/21/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
50,100
|
|
12/20/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
38,100
|
|
12/19/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
90,000
|
|
12/18/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
49,700
|
|
12/15/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
183,500
|
|
12/14/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
142,400
|
|
12/13/2023
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
38,900
|
|
12/12/2023
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
61,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
797,100
|
5.70
|
1.79%
|
|
|
AGG
|
1,434,600
|
24.80
|
-1.78%
|
|
|
API
|
1,178,900
|
7.80
|
-1.27%
|
|
|
ASM
|
2,908,000
|
11.55
|
-1.28%
|
|
|
BCR
|
1,395,800
|
6.40
|
1.59%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
200
|
10.90
|
0.00%
|
|
|
C21
|
0
|
15.70
|
0.00%
|
|
|
CCI
|
5,000
|
22.00
|
2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|