|
|
Closing price on 9/28/2017
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
362,530 |
| Split-adjusted Price |
1.60 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
362,530
|
|
|
9/27/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
265,620
|
|
|
9/26/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
21,890
|
|
|
9/25/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.63
|
1.70
|
14,700
|
|
|
9/22/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
214,200
|
|
|
9/21/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.61
|
1.70
|
238,750
|
|
|
9/20/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
145,000
|
|
|
9/19/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
44,250
|
|
|
9/18/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
317,800
|
|
|
9/15/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
137,120
|
|
|
9/14/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
265,400
|
|
|
9/13/2017
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
595,410
|
|
|
9/12/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
59,210
|
|
|
9/11/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
41,600
|
|
|
9/8/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
35,248
|
|
|
9/7/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
210,120
|
|
|
9/6/2017
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
232,110
|
|
|
9/5/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.56
|
1.70
|
345,900
|
|
|
9/1/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.58
|
1.60
|
214,800
|
|
|
8/31/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
118,200
|
|
|
8/30/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
196,300
|
|
|
8/29/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
364,200
|
|
|
8/28/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
198,300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
270,100
|
|
|
8/24/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
159,838
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|