|
|
Closing price on 5/31/2017
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
599,330 |
| Split-adjusted Price |
1.60 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.62
|
1.60
|
599,330
|
|
|
5/30/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
305,700
|
|
|
5/29/2017
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
450,400
|
|
|
5/26/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.64
|
1.80
|
763,650
|
|
|
5/25/2017
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.67
|
1.70
|
413,400
|
|
|
5/24/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
512,143
|
|
|
5/23/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
1,155,768
|
|
|
5/22/2017
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.86
|
1.80
|
1,336,800
|
|
|
5/19/2017
|
-0.20 / -9.52%
|
2.10
|
2.10
|
1.90
|
1.90
|
1.98
|
1.90
|
982,000
|
|
|
5/18/2017
|
+0.20 / +10.53%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.02
|
2.10
|
1,698,700
|
|
|
5/17/2017
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
2,204,640
|
|
|
5/16/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
1,758,430
|
|
|
5/15/2017
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.51
|
1.60
|
723,000
|
|
|
5/12/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
34,900
|
|
|
5/11/2017
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
181,400
|
|
|
5/10/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.47
|
1.40
|
97,100
|
|
|
5/9/2017
|
-0.20 / -12.50%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.50
|
1.40
|
314,120
|
|
|
5/8/2017
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
952,340
|
|
|
5/5/2017
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.43
|
1.50
|
89,200
|
|
|
5/4/2017
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.48
|
1.40
|
309,500
|
|
|
5/3/2017
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
329,500
|
|
|
4/28/2017
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.45
|
1.50
|
369,400
|
|
|
4/27/2017
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
170,800
|
|
|
4/26/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
223,000
|
|
|
4/25/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
143,430
|
|
|
4/24/2017
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.58
|
1.60
|
240,660
|
|
|
4/21/2017
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
582,750
|
|
|
4/20/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
263,230
|
|
|
4/19/2017
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
460,500
|
|
|
4/18/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
906,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|