|
|
Closing price on 11/2/2020
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
294,500 |
| Split-adjusted Price |
2.30 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2020
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.15
|
2.30
|
294,500
|
|
|
10/30/2020
|
0.00 / 0.00%
|
2.10
|
2.40
|
2.10
|
2.20
|
2.25
|
2.20
|
397,600
|
|
|
10/29/2020
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
283,900
|
|
|
10/28/2020
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
224,700
|
|
|
10/27/2020
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
173,300
|
|
|
10/26/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
270,300
|
|
|
10/23/2020
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
293,200
|
|
|
10/22/2020
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
86,500
|
|
|
10/21/2020
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
194,300
|
|
|
10/20/2020
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.25
|
2.30
|
797,700
|
|
|
10/19/2020
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
75,000
|
|
|
10/16/2020
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
223,400
|
|
|
10/15/2020
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.07
|
2.10
|
119,800
|
|
|
10/14/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.04
|
2.10
|
543,600
|
|
|
10/13/2020
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.16
|
2.10
|
370,100
|
|
|
10/12/2020
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
255,700
|
|
|
10/9/2020
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
396,000
|
|
|
10/8/2020
|
0.00 / 0.00%
|
2.30
|
2.60
|
2.20
|
2.40
|
2.37
|
2.40
|
1,102,700
|
|
|
10/7/2020
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.31
|
2.40
|
670,800
|
|
|
10/6/2020
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.20
|
2.40
|
2.31
|
2.40
|
814,400
|
|
|
10/5/2020
|
+0.20 / +8.70%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.46
|
2.50
|
762,100
|
|
|
10/2/2020
|
+0.30 / +15.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
1,159,400
|
|
|
10/1/2020
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
634,600
|
|
|
9/30/2020
|
+0.20 / +12.50%
|
1.60
|
1.90
|
1.60
|
1.80
|
1.84
|
1.80
|
1,799,600
|
|
|
9/29/2020
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.70
|
1.60
|
199,200
|
|
|
9/28/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
294,700
|
|
|
9/25/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
144,500
|
|
|
9/24/2020
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.67
|
1.70
|
762,700
|
|
|
9/23/2020
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
600,900
|
|
|
9/22/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
196,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|