Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	PFIS	41.11	41.39	40.75	40.75		5,123	246	16.41	49.99
2024-05-16	Q	PFIS	40.0125	40.99	39.93	40.75	1.31	13,891	491	40.48	54.27
2024-05-15	Q	PFIS	39.40	40.00	39.35	39.44	0.16	13,574	541	15.93	40.82
2024-05-14	Q	PFIS	37.75	39.375	37.55	39.28	1.78	16,368	329	15.52	54.27
2024-05-13	Q	PFIS	37.50	38.985	37.50	37.50	-1.15	8,593	260	37.24	38.58
2024-05-10	Q	PFIS	39.24	39.24	38.55	38.65	-0.55	4,254	220	15.50	39.70
2024-05-09	Q	PFIS	38.50	39.20	37.47	39.20	1.14	6,442	170	15.50	39.50
2024-05-08	Q	PFIS	38.00	38.62	37.4146	38.06	0.16	7,548	371	15.22	39.49
2024-05-07	Q	PFIS	39.21	39.21	37.90	37.90	-1.41	6,951	177	37.65	39.49
2024-05-06	Q	PFIS	40.105	40.105	39.09	39.31	-0.29	7,097	188	39.05	39.60
2024-05-03	Q	PFIS	39.50	39.62	39.30	39.60	1.10	6,425	234	15.60	40.16
2024-05-02	Q	PFIS	39.3688	39.445	38.40	38.50	-0.49	15,508	348	15.60	39.57
2024-05-01	Q	PFIS	38.25	39.39	38.25	38.99	1.12	9,436	306	15.68	39.62
2024-04-30	Q	PFIS	38.00	38.00	37.75	37.87	-0.15	9,204	198	15.15	38.49
2024-04-29	Q	PFIS	37.5009	38.66	37.48	38.02	-0.26	9,649	234	15.32	38.42
2024-04-26	Q	PFIS	37.90	38.4671	37.53	38.28	0.33	7,153	177	15.18	39.21
2024-04-25	Q	PFIS	38.41	38.41	37.07	37.95	-0.79	10,004	326	15.32	38.56
2024-04-24	Q	PFIS	39.22	39.22	38.45	38.74	-0.20	7,124	340	15.56	39.19
2024-04-23	Q	PFIS	39.16	39.16	37.97	38.94	0.63	6,257	226	15.46	42.57
2024-04-22	Q	PFIS	38.00	38.86	37.95	38.31	0.22	8,166	418	15.31	38.78
2024-04-19	Q	PFIS	36.59	38.21	36.5209	38.09	1.10	10,869	304	14.96	38.73
2024-04-18	Q	PFIS	36.90	37.69	36.41	36.99	-0.05	19,022	451	14.67	37.81
2024-04-17	Q	PFIS	37.5939	37.5939	36.2601	37.04	-0.19	12,408	256	14.78	37.72
2024-04-16	Q	PFIS	37.36	38.50	37.06	37.23	0.08	8,219	234	14.90	38.29
2024-04-15	Q	PFIS	37.0001	37.815	37.0001	37.815	0.425	7,491	168	14.88	38.28
2024-04-12	Q	PFIS	37.38	37.7499	36.94	37.39	-0.33	7,213	186	15.09	37.96
2024-04-11	Q	PFIS	37.87	38.115	37.51	37.72	-0.09	10,385	243	15.14	54.50
2024-04-10	Q	PFIS	38.50	38.50	37.18	37.81	-1.29	17,571	323	14.93	47.07
2024-04-09	Q	PFIS	39.34	39.35	38.51	39.10	0.24	11,974	420	38.50	54.27
2024-04-08	Q	PFIS	38.50	39.71	38.50	38.86	0.14	6,780	327	38.62	49.99
2024-04-05	Q	PFIS	39.075	39.51	38.72	38.72	-0.66	7,000	306	15.64	39.24
2024-04-04	Q	PFIS	39.595	39.845	39.12	39.38	0.29	12,470	202	38.59	40.16
2024-04-03	Q	PFIS	39.07	39.48	39.06	39.09		13,535	276	38.31	40.18
2024-04-02	Q	PFIS	39.23	39.23	38.71	39.09	-2.13	10,566	439	38.83	39.87
2024-04-01	Q	PFIS	43.28	43.28	41.22	41.22	-1.89	8,310	270	40.91	41.97
2024-03-29	Q	PFIS	40.81	43.64	40.81	43.11	1.90	0	0	16.98	44.11
2024-03-28	Q	PFIS	40.81	43.64	40.81	43.11	1.90	30,250	487	16.98	44.11
2024-03-27	Q	PFIS	40.60	41.70	40.60	41.21	0.76	10,981	732	16.42	41.22
2024-03-26	Q	PFIS	40.50	40.74	40.2669	40.45	0.11	5,558	298	16.14	41.28
2024-03-25	Q	PFIS	40.68	40.91	40.34	40.34	-0.05	12,201	360	40.13	54.27
2024-03-22	Q	PFIS	41.57	41.57	40.15	40.39	-1.81	13,370	299	40.12	40.71
2024-03-21	Q	PFIS	41.56	42.79	41.56	42.20	0.58	12,017	271	16.70	42.87
2024-03-20	Q	PFIS	39.71	41.97	39.585	41.62	2.01	9,708	334	41.47	42.51
2024-03-19	Q	PFIS	39.925	40.24	39.235	39.61	-0.20	18,061	357	16.00	40.74
2024-03-18	Q	PFIS	41.44	41.44	39.81	39.81	-1.83	11,748	416	38.22	40.46
2024-03-15	Q	PFIS	38.98	43.08	38.98	41.64	2.32	62,272	669	40.00	42.19
2024-03-14	Q	PFIS	40.495	40.495	38.085	39.32	-1.07	10,542	286	39.00	39.90
2024-03-13	Q	PFIS	40.83	41.305	40.28	40.39	-0.06	7,097	280	40.00	42.72
2024-03-12	Q	PFIS	41.40	41.40	40.26	40.45	-0.76	9,312	349	38.95	42.72
2024-03-11	Q	PFIS	41.29	42.00	41.21	41.21	-0.01	6,936	227	34.76	48.34
2024-03-08	Q	PFIS	41.33	41.33	40.60	41.22	0.54	7,018	320	34.76	48.34
2024-03-07	Q	PFIS	40.14	41.25	40.14	40.68	0.38	5,776	195	38.95	54.27
2024-03-06	Q	PFIS	39.8429	40.30	39.8429	40.30	0.19	7,000	517	38.95	54.27
2024-03-05	Q	PFIS	39.91	40.15	39.91	40.11	0.545	5,829	234	38.95	54.27
2024-03-04	Q	PFIS	39.19	39.85	39.12	39.565	0.305	10,932	356	38.95	54.27
2024-03-01	Q	PFIS	39.70	39.75	38.9001	38.9001	-1.4499	6,169	225	34.76	54.27
2024-02-29	Q	PFIS	39.04	40.35	38.89	40.35	1.53	11,118	366	37.59	49.99
2024-02-28	Q	PFIS	39.76	40.10	38.59	38.82	-1.37	52,137	563	37.59	41.79
2024-02-27	Q	PFIS	40.87	40.91	40.60	40.60	0.25	5,918	231	16.20	64.66
2024-02-26	Q	PFIS	40.67	41.35	40.15	40.35	-0.07	7,422	212	16.30	65.15
2024-02-23	Q	PFIS	40.88	40.91	40.42	40.42	-0.06	5,210	207	37.18	65.03
2024-02-22	Q	PFIS	40.15	40.48	40.15	40.48	0.18	5,754	268	38.42	64.48
2024-02-21	Q	PFIS	40.12	41.00	40.07	40.30	-0.22	8,780	291	16.16	41.23