$30.48 +0.17 (%) Pws DWA Fcl pfl Shs -

May. 27, 2016 | 03:28 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFI historical data

Date Open High Low Close Volume
5/27/201630.4330.5030.4330.48815
5/26/201630.3230.3230.3030.311,522
5/25/201630.3130.3530.3030.314,393
5/24/201630.3530.3630.3230.34558
5/23/201629.9129.9329.8929.93602
5/20/201629.6829.9429.6829.94447
5/19/201629.7629.7629.7629.76325
5/18/201629.8229.8629.7829.811,126
5/17/201630.0230.0229.8529.85878
5/16/201629.9830.4429.9830.383,006
5/13/201630.2430.2430.1030.182,053
5/12/201630.2230.4630.1330.463,896
5/11/201630.7630.7630.7630.760
5/10/201630.6830.8830.6730.761,590
5/9/201630.5530.6130.4930.611,013
5/6/201629.9830.1029.9830.03787
5/5/201630.1030.1530.0830.141,277
5/4/201630.0030.0430.0030.04450
5/3/201629.6329.7129.6329.711,619
5/2/201629.3729.7129.3729.672,147
4/29/201629.5429.5429.3629.452,737
4/28/201629.7929.8129.6129.652,045
4/27/201630.0530.0529.8230.002,868
4/26/201629.9130.1629.9130.0011,025
4/25/201629.8129.8829.8129.881,660
4/22/201629.7429.8629.7429.841,973
4/21/201630.0130.0129.6229.62564
4/20/201630.3030.3030.1530.202,899
4/19/201630.3630.3630.3630.36441
4/18/201630.1630.3630.1630.363,176
4/15/201630.0230.1629.9830.161,960
4/14/201630.1430.1430.0430.062,304
4/13/201630.0630.1130.0630.11900
4/12/201630.0330.1430.0330.064,388
4/11/201629.8529.8529.8529.85143
4/8/201630.0630.0629.8529.851,509
4/7/201629.7729.7929.7629.781,600
4/6/201629.9930.1029.9630.092,880
4/5/201630.0430.0830.0030.002,216
4/4/201630.2130.2730.2130.262,303
4/1/201630.1130.4530.1130.421,072
3/31/201630.2530.2530.2530.250
3/30/201630.2530.2530.2530.25150
3/29/201629.6929.7629.6929.76442
3/28/201629.6029.7229.5729.689,018
3/24/201629.4029.4729.3829.454,857
3/23/201629.7429.7529.7429.74624
3/22/201629.8229.8329.8229.83685
3/21/201630.0530.0529.8629.9036,672
3/18/201630.1230.1230.1230.12706
3/17/201629.8130.0729.8130.071,020
3/16/201629.6029.6129.4929.613,000
3/15/201629.4129.4529.4129.441,067
3/14/201629.3829.4229.3829.423,002
3/11/201629.1329.3829.1329.351,665
3/10/201629.0429.0528.8428.84672
3/9/201628.9028.9228.9028.92997
3/8/201628.9129.0428.8728.871,156
3/7/201629.2329.2629.1429.203,958
3/4/201629.2929.3129.1829.252,145
3/3/201629.0929.0928.9629.092,170
3/2/201628.7528.9928.7528.995,872
3/1/201628.2028.8228.2028.824,801
2/29/201628.2928.3728.1628.371,744
2/26/201628.2628.4928.2628.491,430
2/25/201627.9128.1827.9128.18460
2/24/201627.4927.7227.3827.725,755
2/23/201627.8127.8927.8027.873,494
2/22/201628.0628.2328.0628.081,753
2/19/201627.5427.8527.4927.844,704
2/18/201627.6627.6927.5427.581,909
2/17/201627.7927.8427.7527.7528,272
2/16/201627.1227.3627.0027.325,017
2/12/201626.5526.7026.5026.6622,810
2/11/201626.0926.2725.9826.168,283
2/10/201626.5626.9526.5626.913,206
2/9/201626.2426.5626.2426.463,734
2/8/201627.0027.0026.2526.251,557
2/5/201627.8727.9527.2527.256,692
2/4/201627.9928.0027.9428.001,330
2/3/201627.6728.0827.6728.081,893
2/2/201628.1428.1728.0928.093,848
2/1/201628.4728.6328.3128.6331,901
1/29/201627.9528.3827.8328.382,521
1/28/201627.9428.0527.9227.921,779
1/27/201628.0428.1627.8327.901,275
1/26/201627.8628.0427.8628.044,276
1/25/201628.0828.0827.8627.8814,446
1/22/201627.7428.1227.7428.022,199
1/21/201627.6927.9427.6927.732,103
1/20/201627.7827.7826.9627.6723,665
1/19/201628.3728.4728.0028.003,555
1/15/201627.9428.1327.6028.135,556
1/14/201628.5528.6928.5528.691,033
1/13/201629.0329.0328.3728.422,345
1/12/201629.1929.1928.7328.932,626
1/11/201628.8929.0028.8828.97760
1/8/201629.4029.4028.8328.832,149
1/7/201629.5029.5129.1629.206,179
1/6/201629.9729.9729.8629.86526
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center