|
Closing price on 1/29/2018
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
1,700 |
| Split-adjusted Price |
5.18 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
+0.20 / +2.04%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
5.18
|
1,700
|
|
|
1/26/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.08
|
0
|
|
|
1/25/2018
|
-0.90 / -8.41%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.08
|
100
|
|
|
1/24/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.55
|
200
|
|
|
1/23/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.55
|
800
|
|
|
1/22/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.55
|
0
|
|
|
1/19/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.55
|
0
|
|
|
1/18/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.55
|
300
|
|
|
1/17/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.55
|
9,200
|
|
|
1/16/2018
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.55
|
800
|
|
|
1/15/2018
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.91
|
100
|
|
|
1/12/2018
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.65
|
1,100
|
|
|
1/11/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.75
|
100
|
|
|
1/10/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.75
|
100
|
|
|
1/9/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.75
|
0
|
|
|
1/8/2018
|
+0.90 / +8.82%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.75
|
100
|
|
|
1/5/2018
|
-0.40 / -3.77%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.38
|
5.29
|
11,000
|
|
|
1/4/2018
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.49
|
100
|
|
|
1/3/2018
|
-0.30 / -2.50%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.25
|
6.06
|
200
|
|
|
1/2/2018
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.22
|
100
|
|
|
12/29/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.70
|
1,700
|
|
|
12/28/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.70
|
4,000
|
|
|
12/27/2017
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.97
|
5.70
|
1,300
|
|
|
12/26/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.49
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.49
|
0
|
|
|
12/22/2017
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
5.49
|
2,000
|
|
|
12/21/2017
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.44
|
7,500
|
|
|
12/20/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.29
|
0
|
|
|
12/19/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.29
|
0
|
|
|
12/18/2017
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.29
|
100
|
|
|