|
|
Closing price on 4/15/2022
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
311,100 |
| Split-adjusted Price |
8.80 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.80
|
8.80
|
311,100
|
|
|
4/14/2022
|
+0.40 / +4.60%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
9.10
|
249,900
|
|
|
4/13/2022
|
+0.20 / +2.22%
|
8.60
|
9.30
|
8.30
|
9.20
|
8.70
|
9.20
|
486,800
|
|
|
4/12/2022
|
-1.20 / -11.88%
|
10.20
|
10.20
|
8.60
|
8.90
|
9.00
|
8.90
|
524,900
|
|
|
4/8/2022
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.80
|
9.90
|
10.10
|
9.90
|
388,000
|
|
|
4/7/2022
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.10
|
10.50
|
10.50
|
10.50
|
378,000
|
|
|
4/6/2022
|
-0.40 / -3.51%
|
11.20
|
11.30
|
10.70
|
11.00
|
11.00
|
11.00
|
321,700
|
|
|
4/5/2022
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
178,400
|
|
|
4/4/2022
|
+0.80 / +7.41%
|
11.90
|
11.90
|
11.10
|
11.60
|
11.50
|
11.60
|
220,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.40
|
11.20
|
10.80
|
11.20
|
640,000
|
|
|
3/31/2022
|
-0.60 / -5.13%
|
11.70
|
11.70
|
10.90
|
11.10
|
11.20
|
11.10
|
599,100
|
|
|
3/30/2022
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.70
|
11.50
|
574,400
|
|
|
3/29/2022
|
+0.30 / +2.52%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.10
|
12.20
|
362,100
|
|
|
3/28/2022
|
-0.40 / -3.23%
|
12.40
|
12.50
|
11.60
|
12.00
|
11.90
|
12.00
|
741,800
|
|
|
3/25/2022
|
+0.10 / +0.81%
|
12.40
|
12.90
|
12.30
|
12.50
|
12.40
|
12.50
|
387,600
|
|
|
3/24/2022
|
+0.40 / +3.28%
|
12.30
|
13.00
|
12.10
|
12.60
|
12.40
|
12.60
|
651,300
|
|
|
3/23/2022
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
12.20
|
514,700
|
|
|
3/22/2022
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
12.30
|
615,900
|
|
|
3/21/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.30
|
12.20
|
12.30
|
587,100
|
|
|
3/18/2022
|
+0.30 / +2.50%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.30
|
12.30
|
488,700
|
|
|
3/17/2022
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.80
|
12.10
|
12.00
|
12.10
|
485,500
|
|
|
3/16/2022
|
+0.50 / +4.31%
|
11.80
|
12.40
|
11.80
|
12.10
|
12.10
|
12.10
|
253,300
|
|
|
3/15/2022
|
+0.10 / +0.84%
|
11.60
|
12.10
|
11.00
|
12.00
|
11.60
|
12.00
|
635,400
|
|
|
3/14/2022
|
-1.40 / -10.77%
|
12.60
|
12.80
|
11.40
|
11.60
|
11.90
|
11.60
|
1,006,600
|
|
|
3/11/2022
|
-0.30 / -2.29%
|
13.10
|
13.60
|
12.70
|
12.80
|
13.00
|
12.80
|
875,700
|
|
|
3/10/2022
|
-0.20 / -1.49%
|
13.40
|
13.40
|
12.50
|
13.20
|
13.10
|
13.20
|
710,800
|
|
|
3/9/2022
|
-0.50 / -3.55%
|
14.00
|
14.00
|
12.70
|
13.60
|
13.40
|
13.60
|
1,117,700
|
|
|
3/8/2022
|
-0.60 / -4.17%
|
14.70
|
14.80
|
13.70
|
13.80
|
14.10
|
13.80
|
1,151,500
|
|
|
3/7/2022
|
+1.00 / +7.35%
|
13.60
|
14.80
|
13.60
|
14.60
|
14.40
|
14.60
|
2,017,800
|
|
|
3/4/2022
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.30
|
13.60
|
13.60
|
13.60
|
607,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|