$21.83 -0.19 (%) PS Div Achiever Shs -

Apr. 28, 2016 | 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
4/28/201621.8722.0021.7621.8318,980
4/27/201621.8822.0421.8722.0214,465
4/26/201621.8821.8921.8021.8813,712
4/25/201621.7721.8221.7221.8223,285
4/22/201621.7821.8321.7321.8340,138
4/21/201621.9621.9921.7921.8015,221
4/20/201622.0822.1222.0022.0018,457
4/19/201622.0522.1122.0122.0951,905
4/18/201621.8222.0121.8221.9823,131
4/15/201621.7921.8721.7921.8636,524
4/14/201621.8521.8821.8021.8123,676
4/13/201621.8621.8821.7421.8523,272
4/12/201621.6021.7921.5821.7816,137
4/11/201621.6821.7821.5521.5637,016
4/8/201621.6721.7621.6421.6546,369
4/7/201621.6321.6321.5121.5512,323
4/6/201621.6221.7821.5721.7727,194
4/5/201621.7021.7621.5821.5917,492
4/4/201621.8421.8521.7421.7419,710
4/1/201621.6421.8821.6021.8431,948
3/31/201621.8121.8421.7321.7614,590
3/30/201621.7721.8821.7621.8269,845
3/29/201621.5121.7421.4721.7212,538
3/28/201621.5321.5721.4621.5523,145
3/24/201621.3821.5121.3121.5122,098
3/23/201621.5521.5621.4421.4889,001
3/22/201621.5721.6421.5321.5930,392
3/21/201621.6221.6721.5521.6322,066
3/18/201621.7021.7021.5921.6617,531
3/17/201621.5021.7421.5021.7036,993
3/16/201621.3121.5021.2521.5035,487
3/15/201621.2121.3221.2121.2926,521
3/14/201621.2621.3721.2621.3319,709
3/11/201621.3221.3821.2721.3312,443
3/10/201621.2021.2320.9721.1322,904
3/9/201621.1221.1921.0721.1039,693
3/8/201621.0621.1621.0121.0325,920
3/7/201620.9721.1920.9721.1154,912
3/4/201620.9721.1320.9121.0636,063
3/3/201620.8721.0020.7921.0029,019
3/2/201620.7620.8820.6920.8832,325
3/1/201620.6120.8220.5720.8229,695
2/29/201620.6620.7720.4920.4930,151
2/26/201620.8320.8320.6420.6618,024
2/25/201620.6320.7820.5720.76104,256
2/24/201620.3220.6020.2420.5952,060
2/23/201620.5820.6220.4420.4421,023
2/22/201620.5420.6820.5420.6427,703
2/19/201620.3620.4120.2920.4127,960
2/18/201620.4120.4820.3520.4545,487
2/17/201620.2920.4720.2920.4411,482
2/16/201620.1020.1720.0120.1338,829
2/12/201619.7719.9419.6919.9122,515
2/11/201619.5719.7119.4619.6661,697
2/10/201619.9820.0719.8319.8723,991
2/9/201619.7619.9319.7319.9225,894
2/8/201619.8319.9419.6919.9329,913
2/5/201620.1920.1919.9320.0417,232
2/4/201620.1720.3020.0820.2324,238
2/3/201620.1420.2519.8920.1627,238
2/2/201620.1420.1419.9820.0744,829
2/1/201620.1720.4220.0720.3532,547
1/29/201619.9820.3419.9820.3224,966
1/28/201619.8219.8919.7019.8531,723
1/27/201619.7220.0019.5819.71128,222
1/26/201619.5019.7819.5019.7690,122
1/25/201619.5919.6619.4219.4233,532
1/22/201619.5519.6719.5219.6731,328
1/21/201619.1619.4219.1519.3021,489
1/20/201619.1519.2518.7319.1683,922
1/19/201619.5419.5519.3119.4460,912
1/15/201619.2719.4419.1919.35344,736
1/14/201619.4919.8419.4419.7244,031
1/13/201619.8619.8919.4019.4331,940
1/12/201619.8219.8519.5719.7414,413
1/11/201619.7019.7319.4719.7129,035
1/8/201619.9119.9119.6019.63123,075
1/7/201619.8920.0319.7819.8326,548
1/6/201620.1620.2520.0920.1913,584
1/5/201620.3520.4320.2820.4017,789
1/4/201620.2420.2720.1020.2693,544
12/31/201520.6720.6920.5520.5552,144
12/30/201520.8120.8320.7220.7437,192
12/29/201520.8020.8820.7920.8530,114
12/28/201520.6020.6420.5520.6336,125
12/24/201520.7120.7620.6820.7222,624
12/23/201520.6220.7720.6220.7627,589
12/22/201520.3320.5120.2820.4630,182
12/21/201520.1820.2420.0720.2431,349
12/18/201520.3020.3320.0820.08198,673
12/17/201520.8620.8620.5420.5437,374
12/16/201520.6320.8520.6020.8118,918
12/15/201520.5120.6320.5020.5422,123
12/14/201520.2320.3720.0820.3639,015
12/11/201520.3020.3220.1620.1736,453
12/10/201520.4620.6320.4620.4968,301
12/9/201520.5120.7820.3920.4929,361
12/8/201520.5520.6920.5120.5851,342
12/7/201520.7620.7820.6120.7826,077
12/4/201520.5120.8520.5120.8318,839
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center