|
|
Closing price on 1/26/2022
|
|
| Open |
23.30 |
| High |
24.40 |
| Low |
23.30 |
| Volume |
8,600 |
| Split-adjusted Price |
18.71 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.10 / +0.41%
|
23.30
|
24.40
|
23.30
|
24.40
|
24.30
|
18.71
|
8,600
|
|
|
1/25/2022
|
+1.10 / +4.74%
|
23.40
|
24.50
|
23.40
|
24.30
|
23.98
|
18.63
|
16,200
|
|
|
1/24/2022
|
+0.10 / +0.43%
|
25.40
|
25.40
|
22.90
|
23.20
|
24.48
|
17.79
|
20,300
|
|
|
1/21/2022
|
+2.10 / +10.00%
|
21.90
|
23.10
|
21.90
|
23.10
|
22.96
|
17.71
|
15,300
|
|
|
1/20/2022
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.84
|
16.10
|
7,400
|
|
|
1/19/2022
|
+0.60 / +3.02%
|
19.90
|
20.50
|
19.90
|
20.50
|
19.96
|
15.72
|
13,500
|
|
|
1/18/2022
|
-1.00 / -4.78%
|
19.60
|
19.90
|
19.00
|
19.90
|
19.36
|
15.26
|
7,100
|
|
|
1/17/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.03
|
0
|
|
|
1/14/2022
|
-0.10 / -0.48%
|
20.80
|
20.90
|
19.90
|
20.90
|
20.73
|
16.03
|
6,400
|
|
|
1/13/2022
|
-0.20 / -0.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.10
|
100
|
|
|
1/12/2022
|
-1.00 / -4.50%
|
21.30
|
21.30
|
20.00
|
21.20
|
20.38
|
16.26
|
15,900
|
|
|
1/11/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.02
|
5,000
|
|
|
1/10/2022
|
0.00 / 0.00%
|
22.00
|
22.90
|
21.90
|
22.20
|
22.00
|
17.02
|
5,500
|
|
|
1/7/2022
|
-0.20 / -0.89%
|
22.30
|
22.80
|
22.00
|
22.20
|
22.20
|
17.02
|
9,100
|
|
|
1/6/2022
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.55
|
17.18
|
4,700
|
|
|
1/5/2022
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.76
|
17.41
|
12,300
|
|
|
1/4/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.79
|
17.48
|
1,800
|
|
|
12/31/2021
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.60
|
17.48
|
1,600
|
|
|
12/30/2021
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.47
|
17.33
|
8,800
|
|
|
12/29/2021
|
+0.30 / +1.32%
|
23.80
|
23.80
|
22.30
|
23.10
|
22.89
|
17.71
|
4,600
|
|
|
12/28/2021
|
-0.40 / -1.72%
|
23.20
|
23.30
|
22.80
|
22.80
|
23.12
|
17.48
|
8,300
|
|
|
12/27/2021
|
-1.20 / -4.92%
|
23.00
|
24.20
|
22.60
|
23.20
|
22.83
|
17.79
|
19,800
|
|
|
12/24/2021
|
-0.60 / -2.40%
|
23.60
|
24.40
|
23.50
|
24.40
|
23.68
|
18.71
|
1,900
|
|
|
12/23/2021
|
-0.50 / -1.96%
|
25.30
|
25.30
|
23.50
|
25.00
|
23.75
|
19.17
|
4,800
|
|
|
12/22/2021
|
+1.10 / +4.51%
|
25.80
|
25.80
|
24.00
|
25.50
|
25.55
|
19.55
|
15,500
|
|
|
12/21/2021
|
+0.70 / +2.95%
|
22.60
|
24.80
|
22.60
|
24.40
|
24.11
|
18.71
|
15,100
|
|
|
12/20/2021
|
+0.40 / +1.72%
|
24.70
|
24.70
|
22.50
|
23.70
|
22.77
|
18.17
|
11,200
|
|
|
12/17/2021
|
0.00 / 0.00%
|
23.30
|
24.20
|
23.00
|
23.30
|
23.04
|
17.87
|
7,900
|
|
|
12/16/2021
|
+1.30 / +5.91%
|
23.40
|
23.40
|
22.40
|
23.30
|
23.25
|
17.87
|
8,300
|
|
|
12/15/2021
|
-1.60 / -6.78%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
16.87
|
1,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|