|
Closing price on 6/11/2024
|
|
Open |
2.70 |
High |
2.70 |
Low |
2.50 |
Volume |
297,000 |
Split-adjusted Price |
2.60 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
297,000
|
|
6/10/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
171,300
|
|
6/7/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
399,700
|
|
6/6/2024
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
136,800
|
|
6/5/2024
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
155,700
|
|
6/4/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
217,800
|
|
6/3/2024
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
44,300
|
|
5/31/2024
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
166,200
|
|
5/30/2024
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
148,100
|
|
5/29/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
190,600
|
|
5/28/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
128,500
|
|
5/27/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
63,400
|
|
5/24/2024
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
719,000
|
|
5/23/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
122,700
|
|
5/22/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
316,200
|
|
5/21/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
153,400
|
|
5/20/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
220,800
|
|
5/17/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
187,100
|
|
5/16/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
241,800
|
|
5/15/2024
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
311,000
|
|
5/14/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
141,100
|
|
5/13/2024
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
169,400
|
|
5/10/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
521,200
|
|
5/9/2024
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
14,100
|
|
5/8/2024
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
386,000
|
|
5/7/2024
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
101,500
|
|
5/6/2024
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
72,400
|
|
5/3/2024
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
86,900
|
|
5/2/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
58,000
|
|
4/26/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
52,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
795,800
|
5.60
|
-3.45%
|
|
|
AGG
|
1,543,500
|
25.25
|
0.60%
|
|
|
API
|
1,342,200
|
7.90
|
-4.82%
|
|
|
ASM
|
2,432,100
|
11.70
|
0.43%
|
|
|
BCR
|
1,535,700
|
6.30
|
1.61%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
10.90
|
0.00%
|
|
|
C21
|
500
|
15.60
|
-8.24%
|
|
|
CCI
|
15,900
|
21.50
|
-2.27%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|