|
Closing price on 3/21/2024
|
|
Open |
2.80 |
High |
2.90 |
Low |
2.80 |
Volume |
165,700 |
Split-adjusted Price |
2.80 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
165,700
|
|
3/20/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
211,600
|
|
3/19/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
52,400
|
|
3/18/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.70
|
2.80
|
184,800
|
|
3/15/2024
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
182,100
|
|
3/14/2024
|
+0.30 / +11.11%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
995,600
|
|
3/13/2024
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
327,500
|
|
3/12/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
61,700
|
|
3/11/2024
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
81,900
|
|
3/8/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
234,900
|
|
3/7/2024
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
281,200
|
|
3/6/2024
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
407,200
|
|
3/5/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
261,000
|
|
3/4/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
141,900
|
|
3/1/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
122,900
|
|
2/29/2024
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
264,300
|
|
2/28/2024
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
386,700
|
|
2/27/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
364,200
|
|
2/26/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
181,700
|
|
2/23/2024
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
490,000
|
|
2/22/2024
|
+0.20 / +7.41%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
784,600
|
|
2/21/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
168,500
|
|
2/20/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
83,400
|
|
2/19/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
284,100
|
|
2/16/2024
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
74,300
|
|
2/15/2024
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
48,100
|
|
2/7/2024
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
37,600
|
|
2/6/2024
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
45,000
|
|
2/5/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
99,000
|
|
2/2/2024
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
58,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|