Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	PFS	15.15	15.315	15.034	15.22	0.22	403,658	2,695	13.48	16.74
2024-05-01	Z	PFS	14.85	15.398	14.79	15.02	0.35	604,430	6,160	14.12	15.56
2024-04-30	Z	PFS	14.79	14.85	14.62	14.68	-0.23	626,312	3,915	14.42	15.03
2024-04-29	Z	PFS	15.07	15.19	14.885	14.91	-0.17	547,664	6,472	14.10	16.58
2024-04-26	Z	PFS	14.99	15.28	14.99	15.09	0.13	567,207	4,325	13.71	16.74
2024-04-25	Z	PFS	15.46	15.46	14.86	15.20	-0.35	996,283	8,055	13.83	16.74
2024-04-24	Z	PFS	15.33	15.59	15.13	15.55	0.03	1,150,553	7,078	14.00	16.99
2024-04-23	Z	PFS	15.25	15.54	15.16	15.52	0.34	938,197	7,016	13.10	16.94
2024-04-22	Z	PFS	15.18	15.5552	14.83	15.20	0.74	1,673,799	8,093	13.08	16.76
2024-04-19	Z	PFS	13.60	14.62	13.21	14.46	0.71	1,137,726	5,690	12.64	15.73
2024-04-18	Z	PFS	13.60	13.82	13.57	13.75	0.12	715,020	6,139	13.20	14.59
2024-04-17	Z	PFS	13.81	14.00	13.60	13.62	-0.01	944,982	5,984	13.20	15.20
2024-04-16	Z	PFS	13.84	13.91	13.60	13.64	-0.37	941,486	5,138	12.38	15.09
2024-04-15	Z	PFS	14.13	14.2498	13.80	13.995	-0.065	1,058,345	4,226	12.38	14.59
2024-04-12	Z	PFS	13.73	14.21	13.54	14.06	0.50	1,384,791	7,100	13.00	15.42
2024-04-11	Z	PFS	13.62	13.66	13.30	13.57	0.07	616,717	4,572	13.50	14.59
2024-04-10	Z	PFS	14.17	14.17	13.22	13.49	-1.09	1,050,508	5,717	13.40	14.75
2024-04-09	Z	PFS	14.69	14.84	14.58	14.59	-0.05	886,086	4,446	12.81	16.03
2024-04-08	Z	PFS	14.44	14.71	14.43	14.65	0.25	655,319	4,804	13.80	15.03
2024-04-05	Z	PFS	14.27	14.44	14.16	14.39	0.02	923,838	5,040	12.86	15.57
2024-04-04	Z	PFS	14.61	14.90	14.29	14.38	-0.07	724,409	3,572	12.69	15.68
2024-04-03	Z	PFS	14.57	14.665	14.305	14.43	-0.25	571,202	2,832	14.14	15.87
2024-04-02	Z	PFS	14.29	14.705	14.17	14.67	0.15	1,136,337	5,805	14.38	16.02
2024-04-01	Z	PFS	14.64	14.64	14.31	14.51	-0.05	743,325	3,436	14.00	15.84
2024-03-29	Z	PFS	14.42	14.65	14.24	14.57	0.175	0	0	13.88	15.92
2024-03-28	Z	PFS	14.42	14.65	14.24	14.57	0.175	1,082,479	4,236	13.88	15.92
2024-03-27	Z	PFS	14.03	14.39	14.02	14.38	0.445	1,127,456	4,999	13.90	15.02
2024-03-26	Z	PFS	14.86	14.98	13.91	13.93	-1.01	824,318	4,643	13.88	15.42
2024-03-25	Z	PFS	14.93	15.07	14.81	14.92	0.09	571,442	3,165	14.81	16.30
2024-03-22	Z	PFS	15.25	15.29	14.77	14.83	-0.395	529,224	3,113	12.74	16.27
2024-03-21	Z	PFS	15.06	15.39	15.06	15.22	0.223	754,390	3,823	14.28	17.41
2024-03-20	Z	PFS	14.43	15.18	14.37	15.00	0.495	570,889	3,039	14.40	16.47
2024-03-19	Z	PFS	14.44	14.64	14.42	14.50	0.025	432,711	2,234	14.28	15.09
2024-03-18	Z	PFS	14.56	14.71	14.31	14.47	-0.11	1,207,642	4,193	11.83	15.85
2024-03-15	Z	PFS	14.23	14.60	14.23	14.56	0.37	2,160,442	6,464	12.63	16.30
2024-03-14	Z	PFS	14.83	14.83	14.135	14.20	-0.64	558,325	2,741	13.71	15.90
2024-03-13	Z	PFS	15.01	15.18	14.75	14.82	-0.17	473,853	2,319	14.15	16.38
2024-03-12	Z	PFS	15.26	15.26	14.905	15.00	-0.345	401,812	2,312	14.70	16.42
2024-03-11	Z	PFS	15.16	15.34	15.14	15.34	0.08	475,058	2,214	14.15	16.67
2024-03-08	Z	PFS	15.58	15.65	15.21	15.25	-0.06	412,226	1,950	14.07	17.53
2024-03-07	Z	PFS	15.32	15.495	15.21	15.32	0.24	607,100	2,637	14.07	18.24
2024-03-06	Z	PFS	15.05	15.34	14.78	15.09	-0.05	837,316	3,329	13.04	16.87
2024-03-05	Z	PFS	14.56	15.16	14.54	15.15	0.55	642,163	3,310	13.10	20.62
2024-03-04	Z	PFS	14.87	15.02	14.56	14.60	-0.225	552,297	3,535	14.32	18.25
2024-03-01	Z	PFS	14.885	14.98	14.69	14.84	-0.24	411,243	2,517	12.87	20.62
2024-02-29	Z	PFS	15.10	15.26	14.97	15.08	0.29	478,552	2,591	14.07	20.62
2024-02-28	Z	PFS	14.92	15.05	14.78	14.78	-0.27	465,932	2,246	14.78	19.79
2024-02-27	Z	PFS	15.25	15.37	15.03	15.05	-0.055	430,977	2,719	13.51	19.79
2024-02-26	Z	PFS	15.07	15.235	14.96	15.11	-0.11	744,196	3,770	13.51	20.62
2024-02-23	Z	PFS	15.20	15.48	15.05	15.23	0.02	591,556	2,899	14.77	19.64
2024-02-22	Z	PFS	15.32	15.335	15.03	15.19	-0.15	726,990	2,722	13.51	20.62
2024-02-21	Z	PFS	15.44	15.44	15.25	15.33	-0.13	864,553	4,556	14.77	20.62
2024-02-20	Z	PFS	15.41	15.76	15.41	15.46	-0.15	669,986	3,268	14.77	19.79
2024-02-19	Z	PFS	15.67	15.93	15.62	15.62	-0.35	0	0	13.93	17.38
2024-02-16	Z	PFS	15.67	15.93	15.62	15.62	-0.35	640,345	3,014	13.93	17.38
2024-02-15	Z	PFS	15.41	16.05	15.41	15.98	0.69	664,506	2,698	14.77	20.47
2024-02-14	Z	PFS	15.37	15.52	15.01	15.30	0.15	592,395	2,037	14.77	18.23
2024-02-13	Z	PFS	15.35	15.54	14.945	15.15	-0.77	805,393	3,755	14.77	17.49
2024-02-12	Z	PFS	15.65	16.15	15.65	15.94	0.30	644,378	2,898	14.77	17.49
2024-02-09	Z	PFS	15.15	15.72	15.02	15.65	0.53	887,505	4,236	14.77	20.60
2024-02-08	Z	PFS	15.05	15.16	14.825	15.13	0.05	611,370	3,449	14.75	17.40
2024-02-07	Z	PFS	15.55	15.55	15.00	15.33	-0.12	740,251	3,354	13.77	16.94
2024-02-06	Z	PFS	15.71	15.89	15.355	15.43	-0.29	540,074	2,831	15.60	20.62
2024-02-05	Z	PFS	15.88	15.915	15.40	15.73	-0.39	491,271	2,825	14.77	17.71