$23.01 -0.03 (%) PS Div Achiever Shs -

Jan. 19, 2017 | 04:00 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

PFM historical data

Date Open High Low Close Volume
1/19/201723.0723.0722.9523.0116,973
1/18/201723.0523.0823.0123.0424,648
1/17/201722.9323.0822.9323.0421,676
1/13/201722.9923.0122.9522.9617,891
1/12/201722.9622.9822.8622.9817,576
1/11/201722.9523.0022.8923.0014,994
1/10/201723.0023.0422.9222.9415,482
1/9/201723.1123.1122.9622.9930,197
1/6/201723.0923.1423.0123.0822,139
1/5/201723.1223.1223.0523.0924,284
1/4/201723.1023.1323.0823.1322,500
1/3/201723.0223.0722.9423.0152,998
12/30/201623.1023.1022.8922.8933,046
12/29/201622.9823.0422.9523.0310,809
12/28/201623.1823.1822.9822.9818,917
12/27/201623.1423.1723.1223.1322,020
12/23/201623.0723.1023.0523.0911,699
12/22/201623.1323.1323.0423.0939,573
12/21/201623.1823.2023.1223.1229,749
12/20/201623.1023.2023.1023.1726,018
12/19/201623.0523.1523.0423.1129,603
12/16/201623.2623.2623.0123.0350,936
12/15/201623.1923.3423.1523.2638,513
12/14/201623.3823.5023.1423.1461,955
12/13/201623.3923.5023.3123.4529,370
12/12/201623.2723.3323.2223.3126,678
12/9/201623.1223.2323.1123.2221,447
12/8/201623.0423.1423.0323.0836,271
12/7/201622.8523.0922.7923.0420,399
12/6/201622.7222.8022.7122.8015,911
12/5/201622.7422.7622.6822.7317,886
12/2/201622.6222.6922.6022.637,696
12/1/201622.7422.7422.5622.5919,788
11/30/201622.8122.8422.6822.6815,377
11/29/201622.7722.8422.7322.7819,586
11/28/201622.8022.8522.7722.7916,537
11/25/201622.7022.8122.7022.793,935
11/23/201622.5922.7122.5922.6830,304
11/21/201622.4722.5822.4722.5622,195
11/18/201622.4522.4622.4022.4023,906
11/17/201622.4622.4922.4122.4323,172
11/16/201622.4422.4422.3722.4126,060
11/15/201622.2922.4322.2922.4318,704
11/14/201622.2922.2922.2122.2615,099
11/11/201622.2622.3122.2222.3121,437
11/10/201622.4222.4522.2322.3239,915
11/9/201622.1022.4022.0622.4038,758
11/8/201622.1422.3322.1422.3043,665
11/7/201622.0222.2022.0222.2024,514
11/4/201621.8821.9421.8021.8126,125
11/3/201621.9221.9421.8421.8421,242
11/2/201621.8921.9821.8821.9024,195
11/1/201622.1322.1521.8921.9715,333
10/31/201622.1022.1922.1022.1537,768
10/28/201622.0722.2222.0122.1035,628
10/27/201622.2022.2022.0722.0745,081
10/26/201622.0822.2122.0822.1823,612
10/25/201622.2022.2122.1522.1819,954
10/24/201622.1822.2122.1422.2037,805
10/21/201622.1222.1222.0422.1111,583
10/20/201622.1422.1422.0622.1252,995
10/19/201622.1822.2022.1322.1810,995
10/18/201622.2222.2522.1322.1615,831
10/17/201622.1922.1922.1122.1129,078
10/14/201622.2822.3122.2022.2211,708
10/13/201622.1022.2422.0322.1830,305
10/12/201622.1522.2422.1022.2016,848
10/11/201622.3322.3322.0522.1326,243
10/10/201622.3022.4622.3722.3815,002
10/7/201622.3922.3922.2422.306,933
10/6/201622.3322.4022.2722.3744,226
10/5/201622.4022.4522.3622.3870,198
10/4/201622.5922.5922.3122.3416,352
10/3/201622.6322.6322.5022.5543,394
9/30/201622.6022.7122.5922.6635,179
9/29/201622.6522.6622.4322.5140,838
9/28/201622.5322.6522.4622.6514,041
9/27/201622.4422.5722.4222.5322,919
9/26/201622.4722.4922.4222.4325,082
9/23/201622.6522.6522.5622.5741,250
9/22/201622.6022.7222.6022.7022,177
9/21/201622.3622.5622.2922.5514,422
9/20/201622.3922.3922.2922.3388,955
9/19/201622.3022.3922.2822.3113,788
9/16/201622.2622.2922.1622.2715,238
9/15/201622.2522.5022.2522.4739,522
9/14/201622.3022.4222.2422.2619,039
9/13/201622.5422.5422.2822.3617,452
9/12/201622.2522.6922.2522.6628,241
9/9/201622.8222.8222.3822.4121,824
9/8/201622.9523.0122.9222.9636,860
9/7/201623.0423.0622.9623.0117,098
9/6/201622.9823.0622.9523.0627,929
9/2/201622.9823.0622.9322.9823,429
9/1/201622.8522.8722.7522.8519,311
8/31/201622.9122.9122.7722.8516,498
8/30/201622.9623.0022.8522.8916,827
8/29/201622.9023.0122.9023.0021,625
8/26/201622.9723.1122.7822.8925,572
8/25/201622.9722.9922.9322.9412,709
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center