|
|
Closing price on 1/4/2022
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.70 |
| Volume |
1,800 |
| Split-adjusted Price |
17.48 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2021
|
-0.20 / -0.84%
|
26.00
|
26.00
|
23.50
|
23.60
|
23.90
|
18.10
|
4,100
|
|
|
12/13/2021
|
+1.50 / +6.73%
|
22.30
|
23.80
|
22.30
|
23.80
|
23.16
|
18.25
|
11,400
|
|
|
12/10/2021
|
-0.50 / -2.19%
|
21.20
|
22.60
|
21.20
|
22.30
|
21.69
|
17.10
|
7,700
|
|
|
12/9/2021
|
+0.10 / +0.44%
|
22.70
|
23.40
|
22.00
|
22.80
|
22.14
|
17.48
|
4,200
|
|
|
12/8/2021
|
+0.70 / +3.18%
|
21.50
|
22.70
|
21.50
|
22.70
|
22.00
|
17.41
|
1,500
|
|
|
12/7/2021
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.01
|
16.87
|
23,400
|
|
|
12/6/2021
|
-1.90 / -7.92%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.38
|
16.95
|
2,100
|
|
|
12/3/2021
|
-0.30 / -1.23%
|
24.20
|
24.30
|
22.60
|
24.00
|
23.33
|
18.40
|
12,900
|
|
|
12/2/2021
|
-0.10 / -0.41%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.29
|
18.63
|
3,500
|
|
|
12/1/2021
|
+1.90 / +8.44%
|
22.40
|
24.70
|
22.00
|
24.40
|
23.62
|
18.71
|
19,600
|
|
|
11/30/2021
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.30
|
22.50
|
22.54
|
17.25
|
6,200
|
|
|
11/29/2021
|
-0.60 / -2.59%
|
22.20
|
22.80
|
22.20
|
22.60
|
22.54
|
17.33
|
7,100
|
|
|
11/26/2021
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.40
|
23.20
|
22.92
|
17.79
|
2,400
|
|
|
11/25/2021
|
+1.30 / +5.91%
|
22.00
|
23.30
|
22.00
|
23.30
|
22.50
|
17.87
|
4,000
|
|
|
11/24/2021
|
-0.80 / -3.51%
|
24.30
|
24.40
|
22.00
|
22.00
|
22.63
|
16.87
|
15,200
|
|
|
11/23/2021
|
+0.80 / +3.64%
|
22.50
|
22.90
|
22.00
|
22.80
|
22.57
|
17.48
|
3,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|