|
|
Closing price on 1/21/2021
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.40 |
| Volume |
0 |
| Split-adjusted Price |
8.02 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.02
|
0
|
|
|
1/20/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.02
|
0
|
|
|
1/19/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.02
|
0
|
|
|
1/18/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.02
|
0
|
|
|
1/15/2021
|
+0.80 / +7.55%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.47
|
8.02
|
300
|
|
|
1/14/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.46
|
0
|
|
|
1/13/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
7.46
|
6,000
|
|
|
1/12/2021
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
7.46
|
13,700
|
|
|
1/11/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
7.46
|
7,600
|
|
|
1/8/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.39
|
2,000
|
|
|
1/7/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
7.39
|
5,000
|
|
|
1/6/2021
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.56
|
7.39
|
5,000
|
|
|
1/5/2021
|
+0.90 / +9.18%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.53
|
100
|
|
|
1/4/2021
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.76
|
6.90
|
2,100
|
|
|
12/31/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
6.97
|
8,600
|
|
|
12/30/2020
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.97
|
7,600
|
|
|
12/29/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.87
|
6.90
|
6,700
|
|
|
12/28/2020
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
6.97
|
10,600
|
|
|
12/25/2020
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.71
|
6.90
|
6,500
|
|
|
12/24/2020
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.53
|
6.69
|
400
|
|
|
12/23/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.68
|
6.83
|
16,100
|
|
|
12/22/2020
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.66
|
6.83
|
10,600
|
|
|
12/21/2020
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.45
|
6.69
|
9,300
|
|
|
12/18/2020
|
+0.20 / +2.20%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.23
|
6.54
|
21,000
|
|
|
12/17/2020
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.09
|
6.40
|
7,900
|
|
|
12/16/2020
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
6.47
|
15,000
|
|
|
12/15/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.06
|
6.33
|
1,300
|
|
|
12/14/2020
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.00
|
6.40
|
4,000
|
|
|
12/11/2020
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.47
|
6,000
|
|
|
12/10/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.05
|
6.33
|
400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,035,700
|
8.48
|
-0.35%
|
|
|
|
ABS
|
49,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,400
|
6.40
|
-4.48%
|
|
|
|
APH
|
547,400
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
272,800
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,192,500
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|