|
|
Closing price on 8/23/2017
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
68,200 |
| Split-adjusted Price |
1.70 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
68,200
|
|
|
8/22/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
48,800
|
|
|
8/21/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
25,510
|
|
|
8/18/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
122,700
|
|
|
8/17/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
75,500
|
|
|
8/16/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
157,240
|
|
|
8/15/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
378,700
|
|
|
8/14/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
151,900
|
|
|
8/11/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
55,900
|
|
|
8/10/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
590,961
|
|
|
8/9/2017
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.81
|
1.80
|
372,900
|
|
|
8/8/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
460,111
|
|
|
8/7/2017
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.76
|
1.90
|
733,210
|
|
|
8/4/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
391,400
|
|
|
8/3/2017
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.84
|
1.80
|
281,348
|
|
|
8/2/2017
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
1,796,470
|
|
|
8/1/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.76
|
1.80
|
1,378,310
|
|
|
7/31/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
194,200
|
|
|
7/28/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
41,120
|
|
|
7/27/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
95,300
|
|
|
7/26/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
541,600
|
|
|
7/25/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
274,400
|
|
|
7/24/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
407,920
|
|
|
7/21/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
104,400
|
|
|
7/20/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
195,305
|
|
|
7/19/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
330,980
|
|
|
7/18/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
216,000
|
|
|
7/17/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
520,620
|
|
|
7/14/2017
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
185,400
|
|
|
7/13/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
211,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|