|
|
Closing price on 4/19/2021
|
|
| Open |
4.40 |
| High |
4.60 |
| Low |
4.10 |
| Volume |
478,700 |
| Split-adjusted Price |
4.30 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.10 / -2.27%
|
4.40
|
4.60
|
4.10
|
4.30
|
4.24
|
4.30
|
478,700
|
|
|
4/16/2021
|
-0.40 / -8.33%
|
4.80
|
4.80
|
4.20
|
4.40
|
4.45
|
4.40
|
1,234,700
|
|
|
4/15/2021
|
+0.10 / +2.13%
|
4.90
|
5.10
|
4.50
|
4.80
|
4.77
|
4.80
|
696,700
|
|
|
4/14/2021
|
-0.10 / -2.00%
|
4.80
|
4.90
|
4.40
|
4.90
|
4.74
|
4.90
|
983,400
|
|
|
4/13/2021
|
-0.10 / -2.00%
|
5.10
|
5.20
|
4.80
|
4.90
|
4.95
|
4.90
|
1,274,200
|
|
|
4/12/2021
|
+0.50 / +10.87%
|
4.70
|
5.20
|
4.70
|
5.10
|
5.02
|
5.10
|
2,013,000
|
|
|
4/9/2021
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.20
|
4.70
|
4.56
|
4.70
|
957,500
|
|
|
4/8/2021
|
-0.10 / -2.17%
|
4.70
|
4.90
|
4.30
|
4.50
|
4.48
|
4.50
|
1,294,800
|
|
|
4/7/2021
|
+0.60 / +14.63%
|
4.20
|
4.70
|
4.20
|
4.70
|
4.60
|
4.70
|
2,162,100
|
|
|
4/6/2021
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.13
|
4.20
|
1,008,900
|
|
|
4/5/2021
|
+0.40 / +10.53%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.03
|
4.20
|
1,230,500
|
|
|
4/2/2021
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.78
|
3.90
|
540,000
|
|
|
4/1/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.73
|
3.80
|
670,400
|
|
|
3/31/2021
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
292,600
|
|
|
3/30/2021
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.91
|
3.90
|
725,200
|
|
|
3/29/2021
|
+0.40 / +11.11%
|
3.70
|
4.10
|
3.60
|
4.00
|
3.96
|
4.00
|
1,654,000
|
|
|
3/26/2021
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.58
|
3.70
|
276,600
|
|
|
3/25/2021
|
+0.20 / +5.71%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.64
|
3.70
|
473,700
|
|
|
3/24/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.46
|
3.50
|
247,800
|
|
|
3/23/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.55
|
3.60
|
335,900
|
|
|
3/22/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
364,500
|
|
|
3/19/2021
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
285,600
|
|
|
3/18/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
282,600
|
|
|
3/17/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.62
|
3.70
|
290,600
|
|
|
3/16/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.73
|
3.80
|
151,500
|
|
|
3/15/2021
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.77
|
3.80
|
335,200
|
|
|
3/12/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.71
|
3.80
|
294,200
|
|
|
3/11/2021
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
311,900
|
|
|
3/10/2021
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.67
|
3.60
|
437,800
|
|
|
3/9/2021
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.72
|
3.80
|
710,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|