Closing price on 11/2/2022
|
|
Open |
21.50 |
High |
21.50 |
Low |
21.50 |
Volume |
2,600 |
Split-adjusted Price |
17.93 |
|
|
PCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2022
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.93
|
2,600
|
|
11/1/2022
|
+1.90 / +9.74%
|
21.30
|
21.40
|
20.00
|
21.40
|
21.05
|
17.84
|
2,400
|
|
10/31/2022
|
+0.50 / +2.63%
|
19.50
|
20.60
|
19.50
|
19.50
|
20.31
|
16.26
|
3,400
|
|
10/28/2022
|
+0.90 / +4.97%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.82
|
15.84
|
1,100
|
|
10/27/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.09
|
0
|
|
10/26/2022
|
-1.80 / -9.05%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.09
|
100
|
|
10/25/2022
|
+1.40 / +7.57%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.59
|
200
|
|
10/24/2022
|
-1.00 / -5.13%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.42
|
300
|
|
10/21/2022
|
-0.50 / -2.50%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.52
|
16.26
|
4,900
|
|
10/20/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.68
|
0
|
|
10/19/2022
|
-0.50 / -2.44%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.02
|
16.68
|
1,700
|
|
10/18/2022
|
-1.10 / -5.09%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.82
|
17.09
|
1,100
|
|
10/17/2022
|
+0.50 / +2.37%
|
19.10
|
21.60
|
19.10
|
21.60
|
19.73
|
18.01
|
400
|
|
10/14/2022
|
+0.60 / +2.93%
|
21.90
|
21.90
|
19.20
|
21.10
|
19.94
|
17.59
|
4,800
|
|
10/13/2022
|
-1.40 / -6.39%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.75
|
17.09
|
200
|
|
10/12/2022
|
+1.90 / +9.50%
|
20.00
|
21.90
|
20.00
|
21.90
|
20.38
|
18.26
|
500
|
|
10/11/2022
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.10
|
20.00
|
19.85
|
16.68
|
4,200
|
|
10/10/2022
|
-1.50 / -6.88%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.93
|
100
|
|
10/7/2022
|
-2.40 / -9.92%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.81
|
18.18
|
1,500
|
|
10/6/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
20.18
|
0
|
|
10/5/2022
|
+2.00 / +9.01%
|
22.20
|
24.20
|
20.10
|
24.20
|
21.93
|
20.18
|
400
|
|
10/4/2022
|
-2.30 / -9.39%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.51
|
100
|
|
10/3/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.43
|
0
|
|
9/30/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.43
|
0
|
|
9/29/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.43
|
0
|
|
9/28/2022
|
-0.10 / -0.41%
|
23.10
|
24.50
|
23.00
|
24.50
|
24.02
|
20.43
|
600
|
|
9/27/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
20.51
|
1,600
|
|
9/26/2022
|
-2.40 / -8.89%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
20.51
|
1,100
|
|
9/23/2022
|
+1.90 / +7.57%
|
25.10
|
27.00
|
25.10
|
27.00
|
25.52
|
22.51
|
900
|
|
9/22/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
20.93
|
500
|
|
|