Historical Stock Prices

PFL 
$12.04
*  
0.03
0.25%
Get PFL Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 11.98 12.08 11.95 12.04 40,513
12/18/2014 12 12.03 11.93 12.01 90,815
12/17/2014 11.91 11.97 11.84 11.97 116,162
12/16/2014 11.88 11.9499 11.77 11.88 144,390
12/15/2014 11.97 11.9999 11.87 11.95 54,287
12/12/2014 11.94 11.96 11.83 11.95 125,081
12/11/2014 11.94 12.01 11.85 12.01 71,791
12/10/2014 12.02 12.02 11.84 11.93 70,075
12/09/2014 12.03 12.03 11.9401 12.01 74,164
12/08/2014 12.1 12.14 12.07 12.1 45,595
12/05/2014 12.17 12.17 12.08 12.15 89,960
12/04/2014 12.25 12.27 12.18 12.22 54,374
12/03/2014 12.2 12.24 12.16 12.219 73,535
12/02/2014 12.22 12.25 12.19 12.23 57,162
12/01/2014 12.37 12.37 12.13 12.19 84,784
11/28/2014 12.29 12.37 12.2 12.37 44,798
11/26/2014 12.22 12.28 12.18 12.28 101,480
11/25/2014 12.24 12.249 12.16 12.2 47,901
11/24/2014 12.24 12.249 12.16 12.21 45,728
11/21/2014 12.24 12.31 12.2 12.27 64,408
11/20/2014 12.09 12.19 12.09 12.15 47,439
11/19/2014 12.1 12.17 12.1 12.17 59,655
11/18/2014 12.15 12.22 12.1 12.1 74,749
11/17/2014 12.25 12.25 12.12 12.1401 95,409
11/14/2014 12.26 12.26 12.21 12.2193 53,704
11/13/2014 12.4 12.4 12.21 12.27 72,344
11/12/2014 12.43 12.43 12.35 12.38 42,164
11/11/2014 12.42 12.48 12.36 12.42 51,645
11/10/2014 12.41 12.41 12.33 12.38 49,516
11/07/2014 12.46 12.47 12.4201 12.46 41,366
11/06/2014 12.45 12.45 12.37 12.42 42,431
11/05/2014 12.46 12.4699 12.4 12.42 49,957
11/04/2014 12.38 12.46 12.36 12.46 74,909
11/03/2014 12.36 12.44 12.34 12.34 113,192
10/31/2014 12.4 12.4 12.243 12.288 68,071
10/30/2014 12.32 12.35 12.21 12.29 87,017
10/29/2014 12.38 12.38 12.25 12.3 71,897
10/28/2014 12.2 12.34 12.2 12.34 95,001
10/27/2014 12.2 12.2 12.14 12.19 66,020
10/24/2014 12.21 12.21 12.1244 12.195 47,030
10/23/2014 12.24 12.37 12.111 12.22 247,526
10/22/2014 12.02 12.08 11.97 12.02 230,243
10/21/2014 11.92 12.03 11.85 12 376,108
10/20/2014 11.91 11.92 11.76 11.8 54,439
10/17/2014 11.82 11.88 11.761 11.86 69,320
10/16/2014 11.59 11.71 11.57 11.7 78,184
10/15/2014 11.77 11.77 11.52 11.62 125,705
10/14/2014 11.96 11.99 11.72 11.78 88,695
10/13/2014 11.98 12.01 11.82 11.82 74,572
10/10/2014 12.07 12.08 11.79 11.9 75,409
10/09/2014 12.14 12.14 11.971 11.98 64,630
10/08/2014 12.09 12.15 12.0789 12.14 59,161
10/07/2014 12.09 12.13 12.08 12.1 90,839
10/06/2014 12.16 12.18 12.08 12.09 155,417
10/03/2014 12.04 12.12 11.95 12.1 140,896
10/02/2014 12.08 12.08 11.82 11.95 110,716
10/01/2014 12.12 12.12 11.86 12.06 243,735
09/30/2014 11.56 12 11.515 11.94 586,159
09/29/2014 11.7 11.72 11.49 11.58 585,512
09/26/2014 11.82 11.93 11.42 11.77 927,942
09/25/2014 12.39 12.39 12.3 12.32 61,583
09/24/2014 12.5 12.51 12.34 12.36 95,539
09/23/2014 12.5 12.54 12.46 12.49 41,630
09/22/2014 12.55 12.59 12.47 12.49 106,390
09/19/2014 12.53 12.55 12.481 12.52 64,434
09/18/2014 12.5 12.5 12.4401 12.48 63,597
09/17/2014 12.43 12.5099 12.38 12.47 141,105
09/16/2014 12.33 12.35 12.31 12.34 56,764
09/15/2014 12.45 12.47 12.27 12.3 118,298
09/12/2014 12.46 12.48 12.4001 12.42 104,922
09/11/2014 12.47 12.5 12.41 12.4563 44,800
09/10/2014 12.42 12.47 12.38 12.47 83,302
09/09/2014 12.6 12.6 12.43 12.46 93,405
09/08/2014 12.56 12.67 12.53 12.61 125,210
09/05/2014 12.51 12.55 12.483 12.54 67,322
09/04/2014 12.53 12.57 12.44 12.51 92,877
09/03/2014 12.49 12.58 12.47 12.58 119,129
09/02/2014 12.41 12.56 12.38 12.4 251,881
08/29/2014 12.37 12.39 12.32 12.39 54,847
08/28/2014 12.35 12.36 12.25 12.35 98,817
08/27/2014 12.33 12.34 12.3 12.31 74,543
08/26/2014 12.28 12.33 12.25 12.2899 68,308
08/25/2014 12.28 12.29 12.2201 12.23 125,326
08/22/2014 12.29 12.29 12.19 12.22 98,405
08/21/2014 12.28 12.29 12.2564 12.28 68,241
08/20/2014 12.28 12.28 12.23 12.25 85,666
08/19/2014 12.21 12.24 12.17 12.24 88,106
08/18/2014 12.21 12.21 12.14 12.16 68,051
08/15/2014 12.16 12.21 12.13 12.19 93,256
08/14/2014 12.03 12.15 12.03 12.09 100,195
08/13/2014 12.06 12.121 12.05 12.069 46,836
08/12/2014 12.01 12.02 11.99 12.01 26,547
08/11/2014 12.04 12.04 11.94 11.96 94,300
08/08/2014 12 12 11.91 11.97 82,167
08/07/2014 11.97 12.004 11.9341 11.99 39,146
08/06/2014 11.89 12.03 11.89 12 65,743
08/05/2014 12.09 12.09 11.92 11.94 111,447
08/04/2014 11.92 12.18 11.92 12.13 124,168
08/01/2014 11.84 11.93 11.7801 11.93 101,538
07/31/2014 12.14 12.14 11.77 11.87 253,616
07/30/2014 12.26 12.26 12.1501 12.16 61,280
07/29/2014 12.25 12.3 12.24 12.243 69,442
07/28/2014 12.28 12.28 12.23 12.26 65,315
07/25/2014 12.22 12.32 12.22 12.23 101,879
07/24/2014 12.32 12.33 12.22 12.262 39,029
07/23/2014 12.34 12.37 12.28 12.28 82,289
07/22/2014 12.32 12.32 12.283 12.31 71,198
07/21/2014 12.27 12.31 12.255 12.28 40,090
07/18/2014 12.26 12.31 12.24 12.25 47,015
07/17/2014 12.2 12.26 12.1801 12.23 67,125
07/16/2014 12.19 12.22 12.113 12.19 89,112
07/15/2014 12.23 12.23 12.17 12.1899 47,900
07/14/2014 12.24 12.3 12.2 12.2 62,128
07/11/2014 12.24 12.27 12.1801 12.19 65,520
07/10/2014 12.18 12.22 12.16 12.2 81,213
07/09/2014 12.2 12.24 12.1606 12.17 67,741
07/08/2014 12.15 12.24 12.15 12.24 98,439
07/07/2014 12.11 12.175 12.05 12.13 139,795
07/03/2014 12.15 12.164 11.98 12.07 259,016
07/02/2014 12.33 12.33 12.16 12.16 96,086
07/01/2014 12.38 12.39 12.23 12.28 101,429
06/30/2014 12.35 12.36 12.31 12.34 84,491
06/27/2014 12.32 12.37 12.32 12.32 43,788
06/26/2014 12.34 12.37 12.3 12.32 63,374
06/25/2014 12.27 12.34 12.25 12.33 78,198
06/24/2014 12.23 12.277 12.228 12.2301 55,883
06/23/2014 12.24 12.25 12.21 12.2106 55,702
06/20/2014 12.24 12.28 12.2199 12.24 62,276
06/19/2014 12.22 12.25 12.17 12.202 87,494
06/18/2014 12.14 12.195 12.08 12.16 123,638
06/17/2014 12.2 12.25 12.15 12.17 116,706
06/16/2014 12.28 12.28 12.23 12.26 91,139
06/13/2014 12.21 12.27 12.2 12.22 81,952
06/12/2014 12.28 12.29 12.23 12.25 56,543
06/11/2014 12.26 12.26 12.21 12.24 54,493
06/10/2014 12.22 12.25 12.2 12.23 129,486
06/09/2014 12.24 12.27 12.24 12.26 88,152
06/06/2014 12.23 12.24 12.18 12.2 98,323
06/05/2014 12.18 12.2 12.15 12.19 55,787
06/04/2014 12.18 12.2 12.15 12.17 103,336
06/03/2014 12.28 12.28 12.08 12.16 203,081
06/02/2014 12.24 12.26 12.23 12.26 80,436
05/30/2014 12.19 12.24 12.17 12.23 72,051
05/29/2014 12.2 12.21 12.15 12.17 102,018
05/28/2014 12.16 12.23 12.16 12.22 89,650
05/27/2014 12.2 12.22 12.15 12.16 126,724
05/23/2014 12.08 12.17 12.08 12.15 64,613
05/22/2014 12.13 12.14 12.09 12.11 63,034
05/21/2014 12.1 12.14 12.07 12.08 52,989
05/20/2014 12.09 12.13 12.07 12.07 132,926
05/19/2014 12.06 12.15 12.06 12.09 91,089
05/16/2014 12.08 12.14 12.04 12.1 103,417
05/15/2014 12.06 12.1 12.02 12.09 162,463
05/14/2014 12.03 12.07 12.013 12.06 92,424
05/13/2014 12.04 12.04 12 12.02 52,687
05/12/2014 12.04 12.0586 12.01 12.03 95,428
05/09/2014 12 12.01 11.98 12 26,641
05/08/2014 12.03 12.03 11.9603 11.97 45,635
05/07/2014 12.04 12.07 12.02 12.07 88,926
05/06/2014 12.03 12.0425 11.96 12.04 280,928
05/05/2014 12.04 12.05 12.01 12.02 78,354
05/02/2014 11.92 12.01 11.92 11.98 74,966
05/01/2014 12.03 12.05 11.943 11.96 126,511
04/30/2014 12.05 12.05 11.98 12 92,754
04/29/2014 12.04 12.05 12 12.03 118,238
04/28/2014 12 12.02 11.96 12 113,469
04/25/2014 11.98 11.9978 11.91 11.97 164,080
04/24/2014 11.86 12.01 11.85 11.95 126,889
04/23/2014 11.81 11.87 11.8099 11.87 74,294
04/22/2014 11.75 11.78 11.74 11.78 46,920
04/21/2014 11.73 11.78 11.73 11.76 55,897
04/17/2014 11.76 11.8096 11.72 11.73 55,263
04/16/2014 11.81 11.81 11.75 11.78 42,382
04/15/2014 11.77 11.79 11.73 11.78 60,209
04/14/2014 11.82 11.82 11.74 11.75 55,923
04/11/2014 11.81 11.81 11.77 11.7799 49,784
04/10/2014 11.78 11.81 11.7521 11.8 66,862
04/09/2014 11.74 11.78 11.7101 11.74 79,484
04/08/2014 11.78 11.79 11.76 11.78 72,260
04/07/2014 11.75 11.77 11.73 11.75 29,935
04/04/2014 11.78 11.78 11.72 11.72 83,973
04/03/2014 11.76 11.76 11.66 11.699 40,933
04/02/2014 11.68 11.75 11.66 11.72 69,152
04/01/2014 11.77 11.78 11.66 11.7 66,140
03/31/2014 11.74 11.77 11.64 11.73 101,799
03/28/2014 11.73 11.73 11.68 11.73 56,323
03/27/2014 11.62 11.7 11.61 11.68 71,044
03/26/2014 11.61 11.66 11.59 11.63 49,051
03/25/2014 11.6 11.6399 11.51 11.5662 60,884
03/24/2014 11.59 11.61 11.53 11.571 50,283
03/21/2014 11.52 11.6 11.51 11.54 91,990
03/20/2014 11.61 11.62 11.51 11.5177 129,555
03/19/2014 11.71 11.75 11.6 11.62 76,634
03/18/2014 11.67 11.73 11.64 11.68 72,310
03/17/2014 11.63 11.7099 11.61 11.64 78,077
03/14/2014 11.63 11.67 11.6 11.63 95,927
03/13/2014 11.73 11.73 11.65 11.65 69,803
03/12/2014 11.74 11.7401 11.61 11.7 97,240
03/11/2014 11.85 11.85 11.68 11.73 93,992
03/10/2014 11.82 11.92 11.82 11.89 51,398
03/07/2014 11.92 11.92 11.8 11.82 56,237
03/06/2014 11.84 11.91 11.836 11.91 60,231
03/05/2014 11.79 11.87 11.79 11.85 42,945
03/04/2014 11.85 11.87 11.77 11.79 78,854
03/03/2014 11.81 11.82 11.75 11.79 90,499
02/28/2014 11.81 11.8299 11.75 11.79 74,170
02/27/2014 11.8 11.85 11.78 11.79 87,679
02/26/2014 11.76 11.8 11.75 11.78 68,723
02/25/2014 11.75 11.78 11.73 11.76 109,408
02/24/2014 11.79 11.824 11.75 11.78 83,167
02/21/2014 11.8 11.84 11.766 11.82 53,278
02/20/2014 11.8 11.81 11.74 11.7401 54,938
02/19/2014 11.78 11.86 11.77 11.77 95,190
02/18/2014 11.75 11.78 11.73 11.78 80,296
02/14/2014 11.66 11.77 11.65 11.72 66,668
02/13/2014 11.64 11.6998 11.62 11.62 50,730
02/12/2014 11.64 11.6601 11.58 11.66 111,350
02/11/2014 11.76 11.77 11.66 11.66 91,142
02/10/2014 11.78 11.84 11.78 11.83 81,387
02/07/2014 11.72 11.7999 11.68 11.74 92,699
02/06/2014 11.79 11.7999 11.68 11.686 96,657
02/05/2014 11.65 11.79 11.65 11.77 79,268
02/04/2014 11.55 11.76 11.52 11.72 179,580
02/03/2014 11.55 11.6491 11.5 11.5 92,217
01/31/2014 11.55 11.57 11.48 11.53 50,842
01/30/2014 11.57 11.571 11.49 11.53 50,418
01/29/2014 11.5 11.59 11.44 11.54 84,000
01/28/2014 11.58 11.6399 11.51 11.57 122,144
01/27/2014 11.61 11.73 11.58 11.58 74,396
01/24/2014 11.76 11.79 11.7 11.75 96,353
01/23/2014 11.77 11.84 11.74 11.79 87,470
01/22/2014 11.73 11.79 11.7001 11.78 59,693
01/21/2014 11.66 11.729 11.64 11.7 58,136
01/17/2014 11.6 11.65 11.58 11.63 43,643
01/16/2014 11.6 11.62 11.52 11.56 55,580
01/15/2014 11.6 11.63 11.56 11.58 60,663
01/14/2014 11.58 11.5951 11.54 11.57 56,846
01/13/2014 11.58 11.6099 11.51 11.58 66,060
01/10/2014 11.45 11.54 11.44 11.54 39,504
01/09/2014 11.52 11.52 11.4001 11.43 48,592
01/08/2014 11.63 11.64 11.56 11.59 80,313
01/07/2014 11.6 11.66 11.52 11.61 79,912
01/06/2014 11.47 11.55 11.47 11.5 105,280
01/03/2014 11.35 11.45 11.32 11.45 70,927
01/02/2014 11.32 11.42 11.29 11.33 91,109
12/31/2013 11.25 11.34 11.21 11.31 138,660
12/30/2013 11.37 11.38 11.24 11.31 121,752
12/27/2013 11.47 11.51 11.29 11.32 137,217
12/26/2013 11.31 11.46 11.28 11.45 174,564
12/24/2013 11.35 11.39 11.33 11.35 64,021
12/23/2013 11.38 11.44 11.34 11.38 160,529
12/20/2013 11.27 11.36 11.27 11.34 130,224
12/19/2013 11.24 11.33 11.23 11.31 154,489
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?