|
Closing price on 8/4/2021
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
169,300 |
| Split-adjusted Price |
2.90 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
169,300
|
|
|
8/3/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
32,700
|
|
|
8/2/2021
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
34,000
|
|
|
7/30/2021
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
51,000
|
|
|
7/29/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
5,200
|
|
|
7/28/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
6,200
|
|
|
7/27/2021
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.90
|
2.80
|
137,000
|
|
|
7/26/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
46,100
|
|
|
7/23/2021
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
144,600
|
|
|
7/22/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
58,100
|
|
|
7/21/2021
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
48,600
|
|
|
7/20/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
23,900
|
|
|
7/19/2021
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
143,100
|
|
|
7/16/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
6,800
|
|
|
7/15/2021
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
10,800
|
|
|
7/14/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
121,800
|
|
|
7/13/2021
|
+0.10 / +3.57%
|
2.80
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
113,700
|
|
|
7/12/2021
|
-0.40 / -12.50%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.80
|
2.80
|
254,400
|
|
|
7/9/2021
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
59,100
|
|
|
7/8/2021
|
+0.20 / +6.45%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.24
|
3.30
|
116,800
|
|
|
7/7/2021
|
-0.20 / -6.06%
|
3.30
|
3.30
|
2.90
|
3.10
|
3.10
|
3.10
|
252,900
|
|
|
7/6/2021
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
215,000
|
|
|
7/5/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
317,500
|
|
|
7/2/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
178,000
|
|
|
7/1/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
271,500
|
|
|
6/30/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
101,700
|
|
|
6/29/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
232,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
223,100
|
|
|
6/25/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
299,500
|
|
|
6/24/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
191,000
|
|
|