Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 47.98 | 0.24 | 0.50% | 47.90 | 47.98 | 47.75 | 119,905 |
| Jan 02 2025 | 47.74 | -0.15 | -0.31% | 47.86 | 47.95 | 47.53 | 78,723 |
| Dec 31 2024 | 47.89 | 0.07 | 0.15% | 48.03 | 48.03 | 47.6745 | 46,863 |
| Dec 30 2024 | 47.82 | -0.17 | -0.35% | 47.80 | 47.96 | 47.53 | 55,398 |
| Dec 27 2024 | 47.99 | -0.10 | -0.21% | 47.97 | 48.10 | 47.84 | 71,392 |
| Dec 26 2024 | 48.09 | 0.27 | 0.55% | 47.79 | 48.17 | 47.79 | 21,319 |
| Dec 24 2024 | 47.825 | 0.17 | 0.35% | 47.68 | 47.86 | 47.51 | 31,851 |
| Dec 23 2024 | 47.66 | -0.10 | -0.21% | 47.38 | 47.67 | 47.24 | 292,471 |
| Dec 20 2024 | 47.76 | 0.04 | 0.08% | 47.32 | 48.0524 | 47.26 | 80,910 |
| Dec 19 2024 | 47.72 | -0.05 | -0.10% | 48.02 | 48.02 | 47.6299 | 550,781 |
| Dec 18 2024 | 47.77 | -1.18 | -2.41% | 48.92 | 48.98 | 47.7102 | 42,794 |
| Dec 17 2024 | 48.95 | -0.16 | -0.33% | 48.94 | 49.032 | 48.822 | 217,168 |
| Dec 16 2024 | 49.11 | -0.32 | -0.65% | 49.21 | 49.32 | 49.0223 | 166,247 |
| Dec 13 2024 | 49.43 | -0.04 | -0.08% | 49.58 | 49.58 | 49.26 | 318,685 |
| Dec 12 2024 | 49.47 | -0.47 | -0.94% | 49.67 | 49.81 | 49.45 | 34,649 |
| Dec 11 2024 | 49.9388 | 0.22 | 0.43% | 49.94 | 50.01 | 49.69 | 27,763 |
| Dec 10 2024 | 49.7233 | -0.24 | -0.48% | 49.95 | 49.95 | 49.64 | 23,897 |
| Dec 09 2024 | 49.965 | -0.09 | -0.17% | 50.32 | 50.3884 | 49.8796 | 32,209 |
| Dec 06 2024 | 50.05 | -0.09 | -0.18% | 50.30 | 50.30 | 49.855 | 27,277 |
| Dec 05 2024 | 50.14 | 0.39 | 0.78% | 50.09 | 50.2386 | 50.0259 | 44,983 |
| Dec 04 2024 | 49.75 | 0.01 | 0.02% | 49.82 | 49.9213 | 49.6549 | 307,706 |
| Dec 03 2024 | 49.74 | 0.09 | 0.18% | 49.82 | 49.92 | 49.55 | 20,399 |
| Dec 02 2024 | 49.6487 | 0.09 | 0.18% | 49.60 | 49.6899 | 49.2439 | 23,399 |
| Nov 29 2024 | 49.56 | 0.64 | 1.31% | 49.19 | 49.61 | 49.1601 | 22,782 |
| Nov 27 2024 | 48.92 | 0.13 | 0.27% | 48.89 | 49.098 | 48.85 | 89,163 |
| Nov 26 2024 | 48.79 | -0.45 | -0.91% | 48.95 | 48.95 | 48.56 | 46,574 |
| Nov 25 2024 | 49.24 | 0.35 | 0.72% | 49.29 | 49.3714 | 48.95 | 98,533 |
| Nov 22 2024 | 48.89 | 0.05 | 0.10% | 48.85 | 49.0739 | 48.79 | 53,763 |
| Nov 21 2024 | 48.84 | 0.06 | 0.12% | 48.83 | 48.99 | 48.675 | 46,361 |
| Nov 20 2024 | 48.78 | -0.18 | -0.37% | 48.77 | 48.87 | 48.54 | 102,721 |
| Nov 19 2024 | 48.96 | -0.08 | -0.16% | 48.68 | 49.0881 | 48.62 | 42,123 |
| Nov 18 2024 | 49.04 | 0.33 | 0.68% | 48.79 | 49.2094 | 48.79 | 41,630 |
| Nov 15 2024 | 48.71 | 0.13 | 0.27% | 48.76 | 48.81 | 48.5398 | 64,008 |
| Nov 14 2024 | 48.58 | 0.11 | 0.23% | 48.85 | 48.99 | 48.51 | 36,676 |
| Nov 13 2024 | 48.47 | -0.23 | -0.47% | 48.65 | 48.65 | 48.20 | 269,186 |
| Nov 12 2024 | 48.70 | -0.96 | -1.93% | 49.13 | 49.13 | 48.5118 | 186,749 |
| Nov 11 2024 | 49.66 | 0.02 | 0.04% | 49.70 | 49.81 | 49.60 | 41,954 |
| Nov 08 2024 | 49.64 | -0.78 | -1.54% | 49.83 | 49.83 | 49.441 | 61,605 |
| Nov 07 2024 | 50.4176 | 0.63 | 1.26% | 50.28 | 50.47 | 50.21 | 29,807 |
| Nov 06 2024 | 49.7911 | -0.58 | -1.15% | 49.56 | 49.81 | 49.28 | 149,048 |
| Nov 05 2024 | 50.371 | 0.53 | 1.07% | 49.99 | 50.4421 | 49.99 | 18,801 |
| Nov 04 2024 | 49.84 | 0.16 | 0.32% | 50.04 | 50.22 | 49.77 | 38,792 |
| Nov 01 2024 | 49.68 | 0.14 | 0.28% | 49.91 | 50.0199 | 49.64 | 27,510 |
| Oct 31 2024 | 49.54 | -0.26 | -0.52% | 49.66 | 49.66 | 49.21 | 21,164 |
| Oct 30 2024 | 49.80 | -0.19 | -0.38% | 49.75 | 50.1599 | 49.75 | 17,917 |
| Oct 29 2024 | 49.99 | -0.23 | -0.46% | 50.18 | 50.205 | 49.96 | 23,562 |
| Oct 28 2024 | 50.22 | 0.27 | 0.54% | 50.00 | 50.4129 | 50.00 | 16,524 |
| Oct 25 2024 | 49.95 | -0.08 | -0.16% | 50.18 | 50.22 | 49.8607 | 21,019 |
| Oct 24 2024 | 50.03 | 0.14 | 0.28% | 50.18 | 50.1995 | 49.90 | 23,910 |
| Oct 23 2024 | 49.8886 | -0.40 | -0.80% | 49.86 | 50.1116 | 49.65 | 75,738 |
| Oct 22 2024 | 50.29 | -0.22 | -0.44% | 50.20 | 50.4606 | 50.20 | 58,164 |
| Oct 21 2024 | 50.51 | -0.58 | -1.14% | 50.84 | 51.03 | 50.4818 | 21,638 |
| Oct 18 2024 | 51.09 | 0.25 | 0.49% | 51.08 | 51.1619 | 50.92 | 13,168 |
| Oct 17 2024 | 50.84 | -0.19 | -0.37% | 51.09 | 51.2264 | 50.80 | 33,969 |
| Oct 16 2024 | 51.03 | 0.44 | 0.87% | 50.81 | 51.0627 | 50.77 | 20,450 |
| Oct 15 2024 | 50.59 | -0.57 | -1.11% | 50.93 | 51.0003 | 50.5811 | 51,763 |
| Oct 14 2024 | 51.16 | 0.01 | 0.02% | 51.00 | 51.36 | 51.00 | 19,473 |
| Oct 11 2024 | 51.15 | 0.09 | 0.17% | 50.87 | 51.43 | 50.87 | 19,078 |
| Oct 10 2024 | 51.0625 | -0.15 | -0.29% | 50.88 | 51.075 | 50.82 | 32,909 |
| Oct 09 2024 | 51.21 | 0.08 | 0.16% | 50.70 | 51.2199 | 50.70 | 20,194 |
| Oct 08 2024 | 51.13 | -0.31 | -0.60% | 51.03 | 51.19 | 50.84 | 43,239 |
| Oct 07 2024 | 51.44 | -0.21 | -0.41% | 51.36 | 51.52 | 51.1409 | 17,184 |
