Historical Stock Prices

PFL 
$10.91
*  
0.04
0.37%
Get PFL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PFL now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 10.82 11.01 10.79 10.91 136,925
07/01/2015 10.85 10.88 10.78 10.87 89,215
06/30/2015 10.62 10.86 10.61 10.86 181,733
06/29/2015 10.58 10.61 10.28 10.61 185,489
06/26/2015 10.83 10.83 10.64 10.74 204,498
06/25/2015 10.89 10.92 10.82 10.84 168,610
06/24/2015 10.87 10.95 10.87 10.91 73,142
06/23/2015 10.9 10.91 10.85 10.91 45,745
06/22/2015 10.86 10.95 10.82 10.89 93,979
06/19/2015 10.78 10.86 10.78 10.86 77,303
06/18/2015 10.78 10.859 10.78 10.83 100,496
06/17/2015 10.82 10.85 10.75 10.83 117,386
06/16/2015 10.83 10.96 10.83 10.87 78,252
06/15/2015 10.72 10.88 10.7 10.87 122,775
06/12/2015 10.89 10.9138 10.83 10.89 73,494
06/11/2015 10.95 10.95 10.83 10.9 128,376
06/10/2015 10.97 11.02 10.85 10.95 92,200
06/09/2015 11.04 11.08 10.94 10.97 88,740
06/08/2015 11.14 11.22 11.11 11.15 74,879
06/05/2015 11.17 11.2199 11.1 11.18 106,128
06/04/2015 11.22 11.23 11.15 11.18 76,397
06/03/2015 11.28 11.3 11.24 11.25 57,929
06/02/2015 11.27 11.35 11.22 11.3 98,958
06/01/2015 11.29 11.29 11.2195 11.27 60,887
05/29/2015 11.2 11.266 11.18 11.266 65,369
05/28/2015 11.2 11.22 11.17 11.2 75,442
05/27/2015 11.2 11.25 11.16 11.241 121,911
05/26/2015 11.17 11.2 11.13 11.2 74,762
05/22/2015 11.15 11.24 11.15 11.209 37,969
05/21/2015 11.13 11.19 11.11 11.19 136,246
05/20/2015 11.13 11.16 11.1 11.15 170,401
05/19/2015 11.12 11.18 11.12 11.17 204,593
05/18/2015 11.23 11.23 11.14 11.19 152,583
05/15/2015 11.18 11.229 11.16 11.22 126,656
05/14/2015 11.19 11.23 11.16 11.2 127,050
05/13/2015 11.18 11.2096 11.12 11.19 147,684
05/12/2015 11.14 11.22 11.13 11.21 118,434
05/11/2015 11.23 11.26 11.11 11.2 182,739
05/08/2015 11.3 11.321 11.25 11.27 130,541
05/07/2015 11.28 11.32 11.22 11.2999 118,702
05/06/2015 11.44 11.49 11.37 11.38 58,070
05/05/2015 11.52 11.526 11.4403 11.46 28,003
05/04/2015 11.46 11.53 11.46 11.52 88,133
05/01/2015 11.47 11.48 11.43 11.48 66,660
04/30/2015 11.4 11.46 11.4 11.44 40,579
04/29/2015 11.4 11.5 11.39 11.41 84,769
04/28/2015 11.43 11.46 11.41 11.42 46,074
04/27/2015 11.42 11.44 11.41 11.43 56,372
04/24/2015 11.4 11.42 11.39 11.41 57,276
04/23/2015 11.43 11.43 11.38 11.4001 41,174
04/22/2015 11.41 11.44 11.4 11.43 56,430
04/21/2015 11.37 11.44 11.37 11.42 55,190
04/20/2015 11.38 11.42 11.36 11.38 67,924
04/17/2015 11.4 11.42 11.37 11.39 65,785
04/16/2015 11.42 11.459 11.4 11.41 78,303
04/15/2015 11.5 11.5 11.42 11.44 49,887
04/14/2015 11.48 11.51 11.42 11.48 56,435
04/13/2015 11.46 11.52 11.45 11.5 47,432
04/10/2015 11.5 11.55 11.48 11.5 51,132
04/09/2015 11.49 11.53 11.45 11.4868 65,016
04/08/2015 11.57 11.6 11.53 11.59 67,890
04/07/2015 11.57 11.57 11.53 11.57 63,072
04/06/2015 11.46 11.57 11.45 11.52 106,446
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?