Historical Stock Prices

PFLT 
$14
*  
0.06
0.43%
Get PFLT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PFLT now
Exchange: NASDAQ

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 14.08 14.08 14 14 33,819
07/01/2015 13.97 14.11 13.93 14.06 60,975
06/30/2015 14.3 14.34 13.87 13.88 118,721
06/29/2015 14.32 14.48 14.15 14.19 95,387
06/26/2015 14.2 14.38 14.17 14.29 66,081
06/25/2015 14.44 14.5504 14.18 14.18 46,155
06/24/2015 14.26 14.55 14.26 14.48 72,646
06/23/2015 14.08 14.349 14.08 14.27 47,987
06/22/2015 14.05 14.22 14.05 14.08 25,742
06/19/2015 14.05 14.25 13.94 14.25 70,844
06/18/2015 14.04 14.15 14.02 14.07 28,329
06/17/2015 14.15 14.2 14.01 14.04 65,936
06/16/2015 14.08 14.15 14.05 14.05 37,753
06/15/2015 14.14 14.2 14.0401 14.08 29,689
06/12/2015 14.07 14.15 14.01 14.08 40,108
06/11/2015 13.94 14.08 13.9 14.02 42,778
06/10/2015 14.11 14.16 14.01 14.03 51,108
06/09/2015 14.05 14.21 14.05 14.05 39,222
06/08/2015 14.17 14.2 14.0688 14.13 41,325
06/05/2015 14.04 14.2 14.04 14.1 31,597
06/04/2015 14.13 14.13 14.05 14.05 26,532
06/03/2015 14.08 14.1 13.9672 14.08 101,770
06/02/2015 13.95 14.07 13.95 14.03 76,179
06/01/2015 14.15 14.232 14.02 14.06 72,468
05/29/2015 14.25 14.25 14.15 14.15 40,104
05/28/2015 14.12 14.2 14.12 14.18 33,499
05/27/2015 14.23 14.23 14.07 14.15 63,565
05/26/2015 14.16 14.21 14.1301 14.2 28,590
05/22/2015 14.18 14.21 14.1101 14.15 38,442
05/21/2015 14.2 14.2 14.12 14.14 26,820
05/20/2015 14.2 14.21 14.11 14.11 24,184
05/19/2015 14.15 14.2 14.1 14.15 34,079
05/18/2015 14.21 14.21 14.07 14.08 22,970
05/15/2015 14.2 14.2 14.15 14.2 34,443
05/14/2015 14.25 14.25 14.09 14.09 35,313
05/13/2015 13.93 14.35 13.93 14.07 57,398
05/12/2015 14.14 14.17 13.9 14.02 78,363
05/11/2015 14.1 14.39 13.86 14.17 140,617
05/08/2015 14.39 14.39 14.1101 14.16 112,055
05/07/2015 14.34 14.35 14.14 14.15 66,604
05/06/2015 14.28 14.36 14.05 14.3 63,495
05/05/2015 14.35 14.39 14.2 14.25 65,572
05/04/2015 14.36 14.5 14.28 14.3 85,641
05/01/2015 14.31 14.33 14.16 14.31 86,869
04/30/2015 14.23 14.3475 14.15 14.33 59,189
04/29/2015 14.15 14.24 14.1 14.16 40,346
04/28/2015 14.22 14.229 14.11 14.15 32,993
04/27/2015 14.09 14.2 14.05 14.12 37,175
04/24/2015 14.11 14.2 14.05 14.0899 40,607
04/23/2015 14.13 14.16 14.06 14.12 38,865
04/22/2015 14.16 14.16 14.06 14.09 29,128
04/21/2015 14.01 14.1599 14.01 14.09 27,972
04/20/2015 14.1 14.14 14.05 14.11 43,559
04/17/2015 14.18 14.18 14.05 14.05 24,862
04/16/2015 14.18 14.18 14.04 14.18 49,670
04/15/2015 14.18 14.19 14.07 14.15 66,050
04/14/2015 14.04 14.19 14.02 14.1 41,738
04/13/2015 14.13 14.19 14.04 14.04 31,110
04/10/2015 14.18 14.18 14.08 14.11 37,406
04/09/2015 14.09 14.2 14.0301 14.1 64,841
04/08/2015 13.98 14.06 13.98 14.04 34,903
04/07/2015 14.04 14.04 13.96 14.03 27,161
04/06/2015 14.04 14.04 13.91 13.99 46,612
*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?