|
Closing price on 1/25/2017
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
100 |
| Split-adjusted Price |
7.18 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.18
|
100
|
|
|
1/24/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.36
|
9,700
|
|
|
1/23/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.36
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.36
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.36
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.36
|
100
|
|
|
1/17/2017
|
-1.20 / -6.82%
|
15.90
|
17.60
|
15.90
|
16.40
|
17.48
|
7.36
|
3,400
|
|
|
1/16/2017
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.56
|
7.90
|
3,000
|
|
|
1/13/2017
|
0.00 / 0.00%
|
16.20
|
17.60
|
16.20
|
17.60
|
17.60
|
7.90
|
300
|
|
|
1/12/2017
|
+1.40 / +8.64%
|
16.20
|
17.60
|
16.20
|
17.60
|
16.90
|
7.90
|
200
|
|
|
1/11/2017
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.27
|
300
|
|
|
1/10/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.96
|
0
|
|
|
1/9/2017
|
-0.70 / -4.32%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.96
|
100
|
|
|
1/6/2017
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.50
|
7.27
|
200
|
|
|
1/5/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.27
|
100
|
|
|
1/4/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.27
|
100
|
|
|
1/3/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.27
|
100
|
|
|
12/30/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.27
|
100
|
|
|
12/29/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.27
|
500
|
|
|
12/28/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.21
|
7.27
|
8,100
|
|
|
12/27/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.27
|
100
|
|
|
12/26/2016
|
-0.90 / -5.26%
|
16.50
|
17.10
|
16.20
|
16.20
|
16.99
|
7.27
|
5,200
|
|
|
12/23/2016
|
+1.00 / +6.21%
|
16.10
|
17.10
|
16.10
|
17.10
|
16.28
|
7.68
|
1,300
|
|
|
12/22/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.23
|
2,700
|
|
|
12/21/2016
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.34
|
7.23
|
1,300
|
|
|
12/20/2016
|
-0.80 / -4.73%
|
15.30
|
16.90
|
15.30
|
16.10
|
16.76
|
7.23
|
3,400
|
|
|
12/19/2016
|
-0.40 / -2.31%
|
17.20
|
17.30
|
16.00
|
16.90
|
16.76
|
7.59
|
5,200
|
|
|
12/16/2016
|
+1.40 / +8.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.76
|
100
|
|
|
12/15/2016
|
+0.70 / +4.61%
|
16.00
|
16.70
|
15.90
|
15.90
|
15.94
|
7.14
|
2,500
|
|
|
12/14/2016
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.85
|
6.82
|
6,600
|
|
|