|
|
Closing price on 7/13/2017
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.60 |
| Volume |
211,500 |
| Split-adjusted Price |
1.80 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
211,500
|
|
|
7/12/2017
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
79,300
|
|
|
7/11/2017
|
-0.20 / -11.11%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.68
|
1.60
|
581,930
|
|
|
7/10/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
245,800
|
|
|
7/7/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
821,110
|
|
|
7/6/2017
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.92
|
1.90
|
999,400
|
|
|
7/5/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.78
|
1.90
|
1,145,900
|
|
|
7/4/2017
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
1,745,800
|
|
|
7/3/2017
|
+0.20 / +13.33%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
316,200
|
|
|
6/30/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.54
|
1.60
|
991,000
|
|
|
6/29/2017
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
55,400
|
|
|
6/28/2017
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.59
|
1.50
|
34,600
|
|
|
6/27/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
259,103
|
|
|
6/26/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
270,700
|
|
|
6/23/2017
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
260,900
|
|
|
6/22/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
293,620
|
|
|
6/21/2017
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
211,300
|
|
|
6/20/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
233,300
|
|
|
6/19/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
98,600
|
|
|
6/16/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
167,800
|
|
|
6/15/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.58
|
1.60
|
210,000
|
|
|
6/14/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
335,400
|
|
|
6/13/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
84,700
|
|
|
6/12/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.55
|
1.60
|
191,100
|
|
|
6/9/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
307,817
|
|
|
6/8/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
395,300
|
|
|
6/7/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.73
|
1.70
|
414,530
|
|
|
6/6/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.68
|
1.70
|
904,950
|
|
|
6/5/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
173,700
|
|
|
6/2/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
236,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|