|
|
Closing price on 9/7/2017
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
210,120 |
| Split-adjusted Price |
1.60 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|