Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 31.5592 | 0.06 | 0.19% | 31.499 | 31.5806 | 31.4863 | 0 |
| Jun 20 2024 | 31.4979 | -0.06 | -0.19% | 31.5566 | 31.5566 | 31.4951 | 0 |
| Jun 18 2024 | 31.5573 | 0.12 | 0.40% | 31.4326 | 31.5663 | 31.428 | 0 |
| Jun 17 2024 | 31.433 | -0.05 | -0.16% | 31.4808 | 31.4808 | 31.3769 | 0 |
| Jun 14 2024 | 31.482 | -0.09 | -0.30% | 31.5748 | 31.5851 | 31.4771 | 0 |
| Jun 13 2024 | 31.5754 | 0.00 | 0.01% | 31.5705 | 31.6357 | 31.5104 | 0 |
| Jun 12 2024 | 31.5709 | 0.14 | 0.45% | 31.4276 | 31.7471 | 31.4276 | 0 |
| Jun 11 2024 | 31.428 | -0.12 | -0.39% | 31.551 | 31.551 | 31.3973 | 0 |
| Jun 10 2024 | 31.5513 | -0.10 | -0.30% | 31.6454 | 31.6468 | 31.5172 | 0 |
| Jun 07 2024 | 31.6465 | -0.08 | -0.25% | 31.7264 | 31.7264 | 31.6022 | 0 |
| Jun 06 2024 | 31.7267 | 0.04 | 0.14% | 31.683 | 31.7267 | 31.649 | 0 |
| Jun 05 2024 | 31.6833 | -0.04 | -0.12% | 31.7201 | 31.7527 | 31.6484 | 0 |
| Jun 04 2024 | 31.7204 | 0.03 | 0.08% | 31.695 | 31.7766 | 31.6908 | 0 |
| Jun 03 2024 | 31.695 | -0.12 | -0.37% | 31.649 | 31.7021 | 31.6313 | 0 |
| May 31 2024 | 31.8143 | 0.36 | 1.15% | 31.4506 | 31.8238 | 31.4506 | 0 |
| May 30 2024 | 31.4516 | 0.19 | 0.62% | 31.2567 | 31.4791 | 31.2567 | 0 |
| May 29 2024 | 31.257 | -0.23 | -0.74% | 31.4907 | 31.4907 | 31.2251 | 0 |
| May 28 2024 | 31.491 | -0.01 | -0.03% | 31.4986 | 134,217,727.00 | 8.29 | 0 |
| May 24 2024 | 31.4999 | 0.20 | 0.63% | 31.3036 | 31.5077 | 31.3036 | 0 |
| May 23 2024 | 31.3039 | -0.25 | -0.79% | 31.5515 | 31.5886 | 31.2535 | 0 |
| May 22 2024 | 31.5518 | -0.05 | -0.17% | 31.6046 | 31.6275 | 31.5307 | 0 |
| May 21 2024 | 31.6049 | -0.06 | -0.18% | 31.6636 | 31.7084 | 31.5846 | 0 |
| May 20 2024 | 31.6631 | 0.04 | 0.13% | 31.6227 | 31.6633 | 31.583 | 0 |
| May 17 2024 | 31.6232 | -0.04 | -0.11% | 31.658 | 31.658 | 31.5544 | 0 |
| May 16 2024 | 31.6588 | -0.02 | -0.06% | 31.677 | 31.6902 | 31.60 | 0 |
| May 15 2024 | 31.6773 | 0.24 | 0.77% | 31.4363 | 31.6774 | 31.4363 | 0 |
| May 14 2024 | 31.4366 | -0.04 | -0.12% | 31.4742 | 31.5453 | 31.4165 | 0 |
| May 13 2024 | 31.4746 | 0.07 | 0.22% | 31.4058 | 31.5083 | 31.4058 | 0 |
| May 10 2024 | 31.4067 | 0.03 | 0.10% | 31.3756 | 31.4067 | 31.3067 | 0 |
| May 09 2024 | 31.376 | 0.03 | 0.09% | 31.347 | 31.3965 | 31.3088 | 0 |
| May 08 2024 | 31.3474 | -0.26 | -0.84% | 31.612 | 31.612 | 31.2654 | 0 |
| May 07 2024 | 31.6124 | -0.05 | -0.16% | 31.6627 | 31.752 | 31.5757 | 0 |
| May 06 2024 | 31.663 | 0.16 | 0.51% | 31.5001 | 31.6787 | 31.5001 | 0 |
| May 03 2024 | 31.5011 | 0.24 | 0.76% | 31.2631 | 31.512 | 31.2631 | 0 |
| May 02 2024 | 31.2635 | 0.15 | 0.48% | 31.1126 | 31.2908 | 31.0977 | 0 |
| May 01 2024 | 31.1132 | 0.03 | 0.10% | 30.9212 | 31.1599 | 30.9212 | 0 |
| Apr 30 2024 | 31.0809 | -0.25 | -0.79% | 31.3275 | 31.3275 | 31.0725 | 0 |
| Apr 29 2024 | 31.3278 | 0.20 | 0.63% | 31.1314 | 31.3534 | 31.1314 | 0 |
| Apr 26 2024 | 31.1324 | -0.03 | -0.09% | 31.1604 | 31.2993 | 31.1324 | 0 |
| Apr 25 2024 | 31.1607 | -0.22 | -0.69% | 31.376 | 31.376 | 31.0295 | 0 |
| Apr 24 2024 | 31.3764 | -0.01 | -0.02% | 31.3822 | 31.3838 | 31.2522 | 0 |
| Apr 23 2024 | 31.3825 | 0.35 | 1.14% | 31.0293 | 31.3825 | 31.0293 | 0 |
| Apr 22 2024 | 31.0297 | 0.14 | 0.46% | 30.8882 | 31.0528 | 30.8882 | 0 |
| Apr 19 2024 | 30.8878 | 0.09 | 0.30% | 30.7955 | 30.9352 | 30.7955 | 0 |
| Apr 18 2024 | 30.7958 | -0.11 | -0.34% | 30.9006 | 30.9315 | 30.7533 | 0 |
| Apr 17 2024 | 30.9009 | 0.13 | 0.43% | 30.7671 | 31.0055 | 30.7671 | 0 |
| Apr 16 2024 | 30.7674 | -0.02 | -0.08% | 30.7906 | 30.8595 | 30.6547 | 0 |
| Apr 15 2024 | 30.7906 | -0.51 | -1.62% | 31.2957 | 31.3266 | 30.781 | 0 |
| Apr 12 2024 | 31.2964 | -0.13 | -0.42% | 31.4269 | 31.4409 | 31.2906 | 0 |
| Apr 11 2024 | 31.4278 | -0.17 | -0.55% | 31.6014 | 31.6386 | 31.3508 | 0 |
| Apr 10 2024 | 31.6012 | -0.40 | -1.25% | 31.9996 | 31.9996 | 31.4548 | 0 |
| Apr 09 2024 | 31.9999 | -0.03 | -0.11% | 32.0334 | 32.0765 | 31.9937 | 0 |
| Apr 08 2024 | 32.0338 | 0.02 | 0.06% | 32.0127 | 32.0421 | 31.9974 | 0 |
| Apr 05 2024 | 32.0139 | 0.00 | -0.01% | 32.0158 | 32.0972 | 31.9678 | 0 |
| Apr 04 2024 | 32.0159 | 0.06 | 0.20% | 31.9518 | 32.1214 | 31.9518 | 0 |
| Apr 03 2024 | 31.9521 | 0.05 | 0.15% | 31.904 | 31.9639 | 31.822 | 0 |
| Apr 02 2024 | 31.9045 | -0.22 | -0.67% | 32.1207 | 32.1207 | 31.8473 | 0 |
| Apr 01 2024 | 32.121 | -0.03 | -0.08% | 31.9906 | 32.1595 | 31.9263 | 0 |
| Mar 28 2024 | 32.1481 | -0.26 | -0.82% | 32.4125 | 32.5032 | 32.1466 | 0 |
| Mar 27 2024 | 32.4127 | 0.14 | 0.44% | 32.2709 | 32.4227 | 32.2545 | 0 |
| Mar 26 2024 | 32.2711 | -0.03 | -0.10% | 32.3033 | 32.3325 | 32.2447 | 0 |
| Mar 25 2024 | 32.3036 | -0.16 | -0.49% | 32.4615 | 32.4615 | 32.2883 | 0 |
