|
Closing price on 7/13/2023
|
|
Open |
4.20 |
High |
4.30 |
Low |
4.10 |
Volume |
343,000 |
Split-adjusted Price |
4.20 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2023
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
343,000
|
|
7/12/2023
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.00
|
4.20
|
4.10
|
4.20
|
453,300
|
|
7/11/2023
|
+0.30 / +7.50%
|
4.00
|
4.50
|
4.00
|
4.30
|
4.30
|
4.30
|
1,270,300
|
|
7/10/2023
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
537,500
|
|
7/7/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
185,300
|
|
7/6/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.90
|
4.00
|
404,000
|
|
7/5/2023
|
+0.10 / +2.50%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
320,700
|
|
7/4/2023
|
+0.50 / +13.51%
|
3.70
|
4.20
|
3.70
|
4.20
|
4.00
|
4.20
|
877,400
|
|
7/3/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.70
|
3.80
|
250,700
|
|
6/30/2023
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
365,500
|
|
6/29/2023
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
444,700
|
|
6/28/2023
|
-0.10 / -2.44%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
693,000
|
|
6/27/2023
|
+0.10 / +2.50%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
360,400
|
|
6/26/2023
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
679,500
|
|
6/23/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
515,900
|
|
6/22/2023
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.30
|
4.40
|
512,700
|
|
6/21/2023
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
611,600
|
|
6/20/2023
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
283,800
|
|
6/19/2023
|
-0.20 / -4.65%
|
4.20
|
4.40
|
4.00
|
4.10
|
4.10
|
4.10
|
651,100
|
|
6/16/2023
|
-0.30 / -6.67%
|
4.50
|
4.70
|
4.10
|
4.20
|
4.30
|
4.20
|
1,439,900
|
|
6/15/2023
|
-0.30 / -6.12%
|
5.00
|
5.00
|
4.30
|
4.60
|
4.50
|
4.60
|
1,192,900
|
|
6/14/2023
|
+0.50 / +11.36%
|
4.90
|
5.00
|
4.60
|
4.90
|
4.90
|
4.90
|
1,871,100
|
|
6/13/2023
|
+0.60 / +15.00%
|
4.10
|
4.60
|
4.00
|
4.60
|
4.40
|
4.60
|
2,365,000
|
|
6/12/2023
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
626,900
|
|
6/9/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.90
|
4.00
|
402,600
|
|
6/8/2023
|
+0.10 / +2.50%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
1,121,000
|
|
6/7/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
755,700
|
|
6/6/2023
|
+0.20 / +5.00%
|
4.10
|
4.20
|
3.90
|
4.20
|
4.10
|
4.20
|
740,000
|
|
6/5/2023
|
+0.30 / +7.89%
|
3.90
|
4.20
|
3.80
|
4.10
|
4.00
|
4.10
|
1,394,300
|
|
6/2/2023
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.80
|
3.80
|
855,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|