Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PFG	80.94	81.47	80.31	81.21	0.73	784,859	13,291	81.00	81.92
2024-05-02	Q	PFG	80.36	80.595	79.04	80.48	0.63	884,014	15,969	67.05	81.41
2024-05-01	Q	PFG	78.90	80.77	78.90	79.85	0.71	1,086,268	14,190	79.85	81.80
2024-04-30	Q	PFG	80.00	80.575	79.10	79.14	-1.29	1,065,897	14,156	78.22	80.01
2024-04-29	Q	PFG	79.15	80.78	79.15	80.43	1.31	1,397,545	15,018	78.12	84.42
2024-04-26	Q	PFG	78.93	79.68	77.2633	79.12	-1.94	1,424,758	21,368	77.00	90.63
2024-04-25	Q	PFG	81.69	82.05	80.42	81.06	-1.10	942,813	14,174	77.45	91.01
2024-04-24	Q	PFG	80.80	82.31	80.53	82.16	0.65	1,199,863	15,085	76.90	91.01
2024-04-23	Q	PFG	81.15	81.75	81.09	81.51	0.16	737,900	11,679	80.62	89.00
2024-04-22	Q	PFG	80.68	81.74	80.2459	81.35	0.91	674,373	11,340	70.04	81.87
2024-04-19	Q	PFG	79.38	80.485	79.38	80.44	1.48	978,690	12,272	79.32	81.45
2024-04-18	Q	PFG	79.03	79.80	78.76	78.96	0.48	875,790	14,397	78.02	80.05
2024-04-17	Q	PFG	78.74	79.26	78.27	78.48	0.23	935,380	15,302	77.35	88.86
2024-04-16	Q	PFG	78.75	78.83	77.83	78.25	-0.68	830,606	13,157	67.96	79.36
2024-04-15	Q	PFG	80.44	80.9975	78.58	78.92	-0.90	855,742	11,558	78.05	84.13
2024-04-12	Q	PFG	79.90	80.85	79.55	79.82	-0.43	1,166,244	14,242	79.00	80.65
2024-04-11	Q	PFG	81.09	81.11	79.94	80.25	-1.02	1,021,249	16,965	78.19	81.52
2024-04-10	Q	PFG	82.22	82.22	80.9376	81.27	-1.54	840,727	13,814	80.00	82.91
2024-04-09	Q	PFG	84.79	85.16	82.51	82.81	-1.81	870,721	12,488	74.21	83.50
2024-04-08	Q	PFG	84.50	85.25	84.295	84.62	0.11	992,142	12,578	84.30	85.13
2024-04-05	Q	PFG	84.28	84.87	84.04	84.51	-0.09	882,362	11,582	83.57	94.93
2024-04-04	Q	PFG	86.23	86.79	84.56	84.60	-1.17	877,562	12,269	83.58	94.15
2024-04-03	Q	PFG	85.23	86.19	85.23	85.77	0.43	981,843	13,676	84.97	86.50
2024-04-02	Q	PFG	85.93	86.59	85.08	85.34	-0.67	1,312,450	15,779	85.00	86.35
2024-04-01	Q	PFG	86.02	86.345	85.12	86.01	-0.30	960,704	11,198	85.63	86.33
2024-03-29	Q	PFG	86.34	86.77	85.845	86.31	0.24	0	0	85.67	86.95
2024-03-28	Q	PFG	86.34	86.77	85.845	86.31	0.24	978,241	12,158	85.67	86.95
2024-03-27	Q	PFG	84.87	86.08	84.535	86.07	1.58	834,402	11,368	84.19	85.99
2024-03-26	Q	PFG	84.50	84.97	84.41	84.49	0.01	832,287	11,945	83.01	85.00
2024-03-25	Q	PFG	83.43	84.76	83.43	84.48	0.95	845,029	10,600	84.01	84.98
2024-03-22	Q	PFG	84.82	85.09	83.52	83.53	-0.96	867,787	10,317	75.46	84.06
2024-03-21	Q	PFG	84.21	84.885	84.04	84.49	0.48	1,045,510	12,479	83.69	85.00
2024-03-20	Q	PFG	82.79	84.01	82.58	84.01	1.03	1,559,897	12,715	83.66	84.54
2024-03-19	Q	PFG	82.52	83.175	82.52	82.98	0.73	1,211,671	12,414	81.93	83.05
2024-03-18	Q	PFG	82.60	83.13	82.11	82.25	-0.30	1,853,550	14,777	82.25	83.45
2024-03-15	Q	PFG	80.22	82.73	80.22	82.55	2.04	6,705,679	20,762	81.99	83.53
2024-03-14	Q	PFG	80.74	81.40	79.55	80.51	-0.38	1,906,536	20,797	79.82	81.83
2024-03-13	Q	PFG	79.70	80.99	79.41	80.89	1.08	1,248,378	16,462	79.65	81.00
2024-03-12	Q	PFG	79.99	80.15	79.22	79.81	-0.25	1,217,074	15,316	79.60	80.28
2024-03-11	Q	PFG	78.99	80.10	78.57	80.06	0.78	1,355,537	15,935	78.00	80.57
2024-03-08	Q	PFG	80.29	80.64	79.93	79.97		1,179,605	14,218	80.00	87.45
2024-03-07	Q	PFG	81.09	81.58	79.70	79.97	-0.76	1,332,312	18,397	71.58	82.00
2024-03-06	Q	PFG	80.99	81.1448	79.975	80.73	-0.26	1,290,383	16,305	77.40	89.38
2024-03-05	Q	PFG	80.39	81.55	80.39	80.99	0.31	1,088,567	15,588	72.18	81.79
2024-03-04	Q	PFG	79.66	80.88	79.66	80.68	0.63	1,121,180	15,132	78.90	82.00
2024-03-01	Q	PFG	80.33	80.80	79.79	80.07	-0.79	1,138,280	12,023	79.23	88.82
2024-02-29	Q	PFG	81.05	81.42	80.26	80.86	0.30	2,110,288	13,485	80.87	90.36
2024-02-28	Q	PFG	80.71	81.005	80.415	80.56	-0.12	1,131,952	11,223	77.00	80.50
2024-02-27	Q	PFG	80.45	80.725	79.76	80.68	0.57	939,162	10,516	73.09	81.10
2024-02-26	Q	PFG	79.73	80.63	79.65	80.11	-0.13	874,728	10,911	78.76	90.74
2024-02-23	Q	PFG	80.19	81.27	79.94	80.24	-0.10	938,129	11,539	79.89	81.33
2024-02-22	Q	PFG	79.46	80.50	79.39	80.34	0.69	882,462	11,700	79.85	80.68
2024-02-21	Q	PFG	80.30	80.40	79.305	79.65	-0.65	1,018,216	11,746	78.92	90.74
2024-02-20	Q	PFG	79.72	80.71	79.33	80.30	0.26	959,373	13,116	80.30	81.78
2024-02-19	Q	PFG	80.49	80.52	79.62	80.04	-0.90	0	0	79.97	89.31
2024-02-16	Q	PFG	80.49	80.52	79.62	80.04	-0.90	1,490,878	17,214	79.97	89.31
2024-02-15	Q	PFG	79.18	81.3299	79.18	80.94	2.25	1,550,849	20,947	80.47	81.31
2024-02-14	Q	PFG	79.80	80.08	78.14	78.69	-0.57	1,824,465	21,151	78.40	87.14
2024-02-13	Q	PFG	81.00	83.385	78.33	79.26	0.32	2,377,374	27,629	74.65	80.26
2024-02-12	Q	PFG	78.53	79.94	78.31	78.94	0.74	1,254,532	16,119	77.90	83.53
2024-02-09	Q	PFG	77.47	78.475	76.82	78.20	0.44	843,154	12,062	74.64	86.30
2024-02-08	Q	PFG	78.11	78.18	76.79	77.76	-0.35	908,896	12,099	77.60	90.84
2024-02-07	Q	PFG	78.60	78.92	77.975	78.11	-0.29	1,223,441	14,653	74.64	86.10
2024-02-06	Q	PFG	77.50	78.48	77.50	78.40	0.88	990,587	11,871	74.64	90.84