$22.55 -0.10 (%) PS Div Achiever Shs -

Sep. 29, 2016 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFM historical data

Date Open High Low Close Volume
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
8/24/201623.0323.0422.9622.9727,259
8/23/201623.1023.1323.0323.0422,257
8/22/201622.9923.0322.9523.0129,870
8/19/201623.0523.0522.9523.0324,773
8/18/201623.0323.0722.9923.0718,121
8/17/201622.9623.0222.8523.0114,265
8/16/201623.1223.1222.9823.0221,440
8/15/201623.2023.2323.1323.1338,636
8/12/201623.1223.1823.0923.1021,407
8/11/201623.0823.1523.0623.1514,772
8/10/201623.0623.1023.0023.0026,373
8/9/201623.0223.1023.0223.0513,295
8/8/201623.0623.0823.0123.0113,980
8/5/201623.0123.0422.9523.0425,094
8/4/201622.9322.9722.8722.9439,514
8/3/201622.9122.9122.8222.8726,272
8/2/201622.9422.9922.7922.87103,120
8/1/201623.0623.0722.9522.9918,732
7/29/201622.9123.0922.9123.0917,208
7/28/201622.9323.0322.8723.0018,122
7/27/201623.1223.1222.9523.0128,843
7/26/201623.1323.2223.0523.1132,539
7/25/201623.2023.2023.0523.1324,305
7/22/201623.1223.2123.1123.217,421
7/21/201623.1523.1923.0523.0815,426
7/20/201623.1923.2323.1723.1814,553
7/19/201623.1223.1423.0523.1038,174
7/18/201623.1623.1823.0923.1126,356
7/15/201623.2523.2523.0623.1723,799
7/14/201623.2323.2323.1423.1511,579
7/13/201623.0523.1123.0223.0514,288
7/12/201623.0023.0823.0023.0320,010
7/11/201622.9123.0122.8723.0022,777
7/8/201622.7222.9122.7222.8932,767
7/7/201622.7522.7722.5522.6016,322
7/6/201622.5722.7122.5022.7118,131
7/5/201622.6022.6722.5422.6047,669
7/1/201622.6222.7422.6122.6845,509
6/30/201622.4022.6522.3022.6529,792
6/29/201622.1122.3322.1122.2821,957
6/28/201621.8321.9821.8021.9836,799
6/27/201621.7821.7821.5921.7037,484
6/24/201621.9022.2421.8921.9639,705
6/23/201622.4122.4422.3722.42103,045
6/22/201622.2922.3222.2622.2610,501
6/21/201622.2722.3422.2322.2917,722
6/20/201622.2622.3522.2522.2528,058
6/17/201622.1122.1421.9722.0820,958
6/16/201622.1022.2722.0022.2616,640
6/15/201622.2522.3122.1822.1846,419
6/14/201622.1522.2322.0822.2217,217
6/13/201622.2822.3422.2022.2013,711
6/10/201622.3122.4022.2722.2911,538
6/9/201622.3322.4522.3322.4445,514
6/8/201622.2822.4022.2822.389,828
6/7/201622.2422.3722.2422.2930,404
6/6/201622.2022.2722.1622.2113,766
6/3/201622.1322.1722.0622.1433,139
6/2/201622.0122.1121.9622.087,178
6/1/201621.9822.0721.9422.0711,556
5/31/201622.1022.1021.9222.0135,409
5/27/201622.0322.0721.9922.048,502
5/26/201621.9722.0321.9521.9914,726
5/25/201621.9122.0321.9022.0015,184
5/24/201621.7521.9221.7521.8920,759
5/23/201621.7121.7321.6621.716,866
5/20/201621.6821.7821.6621.7014,829
5/19/201621.6021.6821.4721.6820,514
5/18/201621.6721.8021.5021.54165,963
5/17/201621.9921.9921.6921.7321,907
5/16/201621.7922.0421.7922.0329,387
5/13/201622.0122.0121.7321.8230,885
5/12/201621.9722.0621.9322.045,301
5/11/201622.0022.0321.8921.8953,328
5/10/201621.9022.0821.9022.0823,510
5/9/201621.8621.9121.8121.8822,632
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center