Historical Stock Prices

PFLT 
$14.0899
*  
0.0301
0.21%
Get PFLT Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
04/02/2015 14 14.0299 13.91 13.96 46,672
04/01/2015 14.13 14.13 13.91 13.99 76,285
03/31/2015 14.12 14.13 14.03 14.03 59,215
03/30/2015 14.12 14.12 14.01 14.09 27,617
03/27/2015 14.05 14.1 13.98 13.98 35,611
03/26/2015 14.01 14.13 14 14.07 25,929
03/25/2015 14.17 14.175 14 14.1 112,821
03/24/2015 14.04 14.15 14.04 14.11 44,880
03/23/2015 14.15 14.15 13.96 13.97 22,158
03/20/2015 14.06 14.2 13.92 14.15 69,104
03/19/2015 14.01 14.09 13.785 14.07 44,156
03/18/2015 14 14.1 14 14.02 38,602
03/17/2015 14.19 14.19 14.01 14.1 48,217
03/16/2015 14.16 14.18 14.0401 14.16 66,762
03/13/2015 14.18 14.19 14 14.16 88,654
03/12/2015 14.06 14.12 13.95 14.12 59,774
03/11/2015 13.97 13.98 13.88 13.98 40,041
03/10/2015 13.95 14 13.81 13.96 53,773
03/09/2015 14.03 14.03 13.88 13.95 36,168
03/06/2015 13.97 14.12 13.82 13.94 65,888
03/05/2015 13.9 13.97 13.9 13.95 39,308
03/04/2015 13.97 14.165 13.89 13.94 69,031
03/03/2015 13.93 13.97 13.92 13.97 40,079
03/02/2015 13.9 14.04 13.876 13.96 46,182
02/27/2015 13.94 14.03 13.8307 13.97 67,120
02/26/2015 13.81 13.95 13.81 13.94 24,149
02/25/2015 13.94 13.94 13.8 13.87 48,038
02/24/2015 13.85 14.01 13.85 13.94 64,125
02/23/2015 13.99 13.99 13.76 13.89 66,259
02/20/2015 13.87 14 13.8 13.88 52,905
02/19/2015 13.89 13.89 13.77 13.87 68,278
02/18/2015 13.73 13.885 13.73 13.8 50,139
02/17/2015 13.71 13.81 13.71 13.79 78,301
02/13/2015 13.8 13.8 13.6101 13.73 78,334
02/12/2015 13.75 13.8 13.61 13.8 54,004
02/11/2015 13.71 13.76 13.62 13.66 49,537
02/10/2015 13.75 13.75 13.56 13.62 36,498
02/09/2015 13.76 13.77 13.55 13.57 65,787
02/06/2015 13.6 13.8 13.53 13.73 121,350
02/05/2015 13.28 13.49 13.2 13.39 178,636
02/04/2015 13.43 13.43 13.22 13.36 102,852
02/03/2015 13.37 13.5 13.2401 13.34 66,601
02/02/2015 13.41 13.41 13.22 13.25 62,673
01/30/2015 13.51 13.51 13.3 13.32 41,194
01/29/2015 13.64 13.64 13.38 13.45 58,274
01/28/2015 13.55 13.73 13.52 13.55 68,325
01/27/2015 13.7 13.7 13.48 13.49 42,637
01/26/2015 13.47 13.75 13.41 13.7 72,070
*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?