|
Closing price on 1/7/2021
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
5,000 |
| Split-adjusted Price |
7.39 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.33
|
0
|
|
|
12/8/2020
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.33
|
100
|
|
|
12/7/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.69
|
0
|
|
|
12/4/2020
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
6.69
|
400
|
|
|
12/3/2020
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.54
|
100
|
|
|
12/2/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.33
|
900
|
|
|
12/1/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.33
|
1,100
|
|
|
11/30/2020
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.33
|
1,100
|
|
|
11/27/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.47
|
0
|
|
|
11/26/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.47
|
0
|
|
|