Historical Stock Prices

PFLT 
$12.09
*  
0.06
0.49%
Get PFLT Alerts
*Delayed - data as of May 27, 2016  -  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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 12.22 12.25 12.04 12.09 42,060
05/26/2016 12.1 12.27 11.9 12.15 103,120
05/25/2016 12 12.09 11.9501 12.05 77,605
05/24/2016 12.04 12.05 11.874 11.97 72,390
05/23/2016 12.04 12.1 11.87 11.91 51,611
05/20/2016 11.99 12.07 11.67 11.96 141,356
05/19/2016 12.08 12.08 11.61 11.74 246,708
05/18/2016 12.02 12.08 11.88 12.03 72,307
05/17/2016 11.97 12.07 11.93 12.07 105,111
05/16/2016 11.94 12.05 11.93 11.99 77,454
05/13/2016 11.93 12.0985 11.89 11.92 93,593
05/12/2016 11.99 12.06 11.9301 11.96 56,640
05/11/2016 11.93 12.04 11.9 11.99 58,558
05/10/2016 11.86 11.97 11.81 11.95 67,540
05/09/2016 11.76 11.96 11.75 11.88 86,761
05/06/2016 11.5 11.75 11.5 11.68 52,038
05/05/2016 11.48 11.69 11.48 11.58 50,790
05/04/2016 11.65 11.66 11.53 11.6 69,967
05/03/2016 11.7 11.7 11.5 11.62 115,473
05/02/2016 11.94 11.9599 11.67 11.74 100,454
04/29/2016 12.06 12.06 11.79 11.86 83,527
04/28/2016 12.06 12.06 11.94 12.03 92,142
04/27/2016 11.9 12.09 11.9 12.03 74,328
04/26/2016 11.9 11.99 11.8756 11.95 112,735
04/25/2016 12 12.05 11.86 11.93 114,456
04/22/2016 12.12 12.15 12 12.05 29,252
04/21/2016 12.17 12.19 12.03 12.08 78,657
04/20/2016 12.19 12.22 12.03 12.18 63,061
04/19/2016 12.18 12.26 12.12 12.17 133,165
04/18/2016 11.99 12.21 11.71 12.12 122,788
04/15/2016 12.02 12.1795 11.88 12.02 73,288
04/14/2016 11.9 12.04 11.83 11.97 174,899
04/13/2016 11.9 11.94 11.85 11.87 102,734
04/12/2016 11.7 11.89 11.7 11.88 134,810
04/11/2016 11.76 11.8799 11.67 11.75 141,093
04/08/2016 11.85 11.9 11.7 11.78 122,641
04/07/2016 11.85 11.85 11.694 11.8 75,716
04/06/2016 11.8 11.85 11.7 11.84 72,846
04/05/2016 11.65 11.85 11.54 11.82 99,128
04/04/2016 11.86 11.86 11.56 11.69 93,909
04/01/2016 11.68 11.85 11.66 11.81 103,989
03/31/2016 11.52 11.7199 11.52 11.7 130,328
03/30/2016 11.6 11.7199 11.42 11.54 59,984
03/29/2016 11.46 11.63 11.46 11.55 59,955
03/28/2016 11.46 11.54 11.45 11.54 48,497
03/24/2016 11.55 11.57 11.45 11.5 39,934
03/23/2016 11.69 11.69 11.55 11.55 46,799
03/22/2016 11.55 11.74 11.49 11.67 79,752
03/21/2016 11.63 11.7015 11.47 11.52 128,762
03/18/2016 11.6 11.64 11.53 11.57 87,995
03/17/2016 11.5 11.77 11.4878 11.6 156,886
03/16/2016 11.36 11.53 11.36 11.5 77,860
03/15/2016 11.58 11.58 11.47 11.48 44,227
03/14/2016 11.55 11.67 11.5 11.55 78,091
03/11/2016 11.49 11.56 11.47 11.56 52,233
03/10/2016 11.49 11.5 11.4 11.455 52,080
03/09/2016 11.42 11.52 11.41 11.48 68,008
03/08/2016 11.35 11.46 11.3201 11.42 80,017
03/07/2016 11.47 11.52 11.38 11.42 51,903
03/04/2016 11.55 11.55 11.384 11.49 69,480
03/03/2016 11.39 11.5008 11.365 11.48 90,251
03/02/2016 11.53 11.53 11.35 11.42 80,141
03/01/2016 11.37 11.45 11.3 11.45 89,159
02/29/2016 11.27 11.39 11.2 11.3 75,171
*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?