Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 83.96 | 0.47 | 0.56% | 83.68 | 84.155 | 83.5784 | 951,170 |
| May 09 2024 | 83.49 | 0.51 | 0.61% | 83.07 | 83.80 | 82.83 | 936,830 |
| May 08 2024 | 82.98 | 0.52 | 0.63% | 82.20 | 83.38 | 82.08 | 1,174,542 |
| May 07 2024 | 82.46 | -0.19 | -0.23% | 83.01 | 83.47 | 82.312 | 1,041,917 |
| May 06 2024 | 82.65 | 1.44 | 1.77% | 81.90 | 82.70 | 81.73 | 787,016 |
| May 03 2024 | 81.21 | 0.73 | 0.91% | 80.94 | 81.47 | 80.31 | 781,056 |
| May 02 2024 | 80.48 | 0.63 | 0.79% | 80.36 | 80.595 | 79.04 | 884,014 |
| May 01 2024 | 79.85 | 0.71 | 0.90% | 78.90 | 80.77 | 78.90 | 1,086,268 |
| Apr 30 2024 | 79.14 | -1.29 | -1.60% | 80.00 | 80.575 | 79.10 | 1,065,897 |
| Apr 29 2024 | 80.43 | 1.31 | 1.66% | 79.15 | 80.78 | 79.15 | 1,397,545 |
| Apr 26 2024 | 79.12 | -1.94 | -2.39% | 78.93 | 79.68 | 77.2633 | 1,424,758 |
| Apr 25 2024 | 81.06 | -1.10 | -1.34% | 81.69 | 82.05 | 80.42 | 942,608 |
| Apr 24 2024 | 82.16 | 0.65 | 0.80% | 80.80 | 82.31 | 80.53 | 1,199,863 |
| Apr 23 2024 | 81.51 | 0.16 | 0.20% | 81.15 | 81.75 | 80.965 | 737,900 |
| Apr 22 2024 | 81.35 | 0.91 | 1.13% | 80.68 | 81.74 | 80.2459 | 674,373 |
| Apr 19 2024 | 80.44 | 1.48 | 1.87% | 79.38 | 80.485 | 79.38 | 978,690 |
| Apr 18 2024 | 78.96 | 0.48 | 0.61% | 79.03 | 79.80 | 78.76 | 875,790 |
| Apr 17 2024 | 78.48 | 0.23 | 0.29% | 78.74 | 79.26 | 78.27 | 935,169 |
| Apr 16 2024 | 78.25 | -0.68 | -0.86% | 78.79 | 78.83 | 77.83 | 830,606 |
| Apr 15 2024 | 78.93 | -0.89 | -1.12% | 80.53 | 80.9975 | 78.58 | 855,402 |
| Apr 12 2024 | 79.82 | -0.43 | -0.54% | 79.90 | 80.85 | 79.55 | 1,166,140 |
| Apr 11 2024 | 80.25 | -1.02 | -1.26% | 81.09 | 81.11 | 79.94 | 1,021,249 |
| Apr 10 2024 | 81.27 | -1.54 | -1.86% | 82.32 | 82.32 | 80.9376 | 840,727 |
| Apr 09 2024 | 82.81 | -1.81 | -2.14% | 84.79 | 85.16 | 82.51 | 870,721 |
| Apr 08 2024 | 84.62 | 0.11 | 0.13% | 84.50 | 85.25 | 84.295 | 980,842 |
| Apr 05 2024 | 84.51 | -0.09 | -0.11% | 84.28 | 84.87 | 84.04 | 882,362 |
| Apr 04 2024 | 84.60 | -1.17 | -1.36% | 86.23 | 86.79 | 84.56 | 877,562 |
| Apr 03 2024 | 85.77 | 0.43 | 0.50% | 85.33 | 86.19 | 85.23 | 981,843 |
| Apr 02 2024 | 85.34 | -0.67 | -0.78% | 85.93 | 86.59 | 85.08 | 1,312,450 |
| Apr 01 2024 | 86.01 | -0.30 | -0.35% | 86.02 | 86.345 | 85.12 | 960,704 |
| Mar 28 2024 | 86.31 | 0.24 | 0.28% | 86.34 | 86.77 | 85.845 | 978,241 |
| Mar 27 2024 | 86.07 | 1.58 | 1.87% | 84.87 | 86.08 | 84.535 | 834,302 |
| Mar 26 2024 | 84.49 | 0.01 | 0.01% | 84.50 | 84.97 | 84.41 | 832,287 |
| Mar 25 2024 | 84.48 | 0.95 | 1.14% | 83.43 | 84.76 | 83.43 | 842,946 |
| Mar 22 2024 | 83.53 | -0.96 | -1.14% | 84.82 | 85.09 | 83.52 | 867,787 |
| Mar 21 2024 | 84.49 | 0.48 | 0.57% | 84.21 | 84.885 | 84.04 | 1,045,510 |
| Mar 20 2024 | 84.01 | 1.03 | 1.24% | 82.79 | 84.01 | 82.58 | 1,559,768 |
| Mar 19 2024 | 82.98 | 0.73 | 0.89% | 82.52 | 83.175 | 82.52 | 1,211,675 |
| Mar 18 2024 | 82.25 | -0.30 | -0.36% | 82.60 | 83.13 | 82.11 | 1,853,550 |
| Mar 15 2024 | 82.55 | 2.04 | 2.53% | 80.22 | 82.63 | 80.22 | 6,705,682 |
| Mar 14 2024 | 80.51 | -0.38 | -0.47% | 80.74 | 81.40 | 79.55 | 1,906,544 |
| Mar 13 2024 | 80.89 | 1.08 | 1.35% | 79.70 | 80.99 | 79.41 | 1,247,098 |
| Mar 12 2024 | 79.81 | -0.25 | -0.31% | 79.99 | 80.15 | 79.22 | 1,217,074 |
| Mar 11 2024 | 80.06 | 0.09 | 0.11% | 79.01 | 80.10 | 78.57 | 1,348,131 |
| Mar 08 2024 | 79.97 | 0.00 | 0.00% | 80.29 | 80.64 | 79.93 | 1,179,595 |
| Mar 07 2024 | 79.97 | -0.76 | -0.94% | 81.09 | 81.58 | 79.70 | 1,332,314 |
| Mar 06 2024 | 80.73 | -0.26 | -0.32% | 80.99 | 81.1448 | 79.975 | 1,285,312 |
| Mar 05 2024 | 80.99 | 0.31 | 0.38% | 80.39 | 81.55 | 80.39 | 1,088,567 |
| Mar 04 2024 | 80.68 | 0.63 | 0.79% | 79.66 | 80.88 | 79.51 | 1,121,183 |
| Mar 01 2024 | 80.05 | -0.81 | -1.00% | 80.33 | 80.80 | 79.78 | 1,133,483 |
| Feb 29 2024 | 80.86 | 0.30 | 0.37% | 81.05 | 81.42 | 80.26 | 2,110,288 |
| Feb 28 2024 | 80.56 | -0.12 | -0.15% | 80.71 | 81.005 | 80.415 | 1,131,952 |
| Feb 27 2024 | 80.68 | 0.57 | 0.71% | 80.45 | 80.725 | 79.76 | 939,162 |
| Feb 26 2024 | 80.11 | -0.13 | -0.16% | 79.73 | 80.63 | 79.65 | 874,728 |
| Feb 23 2024 | 80.24 | -0.10 | -0.12% | 80.19 | 81.27 | 79.94 | 938,129 |
| Feb 22 2024 | 80.34 | 0.69 | 0.87% | 79.46 | 80.50 | 79.39 | 882,462 |
| Feb 21 2024 | 79.65 | -0.65 | -0.81% | 80.30 | 80.40 | 79.305 | 1,018,220 |
| Feb 20 2024 | 80.30 | 0.26 | 0.32% | 79.72 | 80.71 | 79.33 | 959,373 |
| Feb 16 2024 | 80.04 | -0.90 | -1.11% | 80.49 | 80.52 | 79.62 | 1,489,300 |
| Feb 15 2024 | 80.94 | 2.25 | 2.86% | 79.18 | 81.3299 | 79.18 | 1,550,669 |
| Feb 14 2024 | 78.69 | -0.57 | -0.72% | 79.80 | 80.08 | 78.14 | 1,823,567 |
| Feb 13 2024 | 79.26 | 0.32 | 0.41% | 81.00 | 83.385 | 78.33 | 2,377,367 |
