|
Closing price on 12/20/2016
|
|
| Open |
15.30 |
| High |
16.90 |
| Low |
15.30 |
| Volume |
3,400 |
| Split-adjusted Price |
7.23 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
-0.80 / -4.73%
|
15.30
|
16.90
|
15.30
|
16.10
|
16.76
|
7.23
|
3,400
|
|
|
12/19/2016
|
-0.40 / -2.31%
|
17.20
|
17.30
|
16.00
|
16.90
|
16.76
|
7.59
|
5,200
|
|
|
12/16/2016
|
+1.40 / +8.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.76
|
100
|
|
|
12/15/2016
|
+0.70 / +4.61%
|
16.00
|
16.70
|
15.90
|
15.90
|
15.94
|
7.14
|
2,500
|
|
|
12/14/2016
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.85
|
6.82
|
6,600
|
|
|
12/13/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.14
|
800
|
|
|
12/12/2016
|
-0.80 / -4.79%
|
15.10
|
16.30
|
15.10
|
15.90
|
15.50
|
7.14
|
500
|
|
|
12/9/2016
|
+1.50 / +9.87%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.50
|
100
|
|
|
12/8/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.82
|
0
|
|
|
12/7/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.82
|
100
|
|
|
12/6/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.11
|
6.82
|
2,300
|
|
|
12/5/2016
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.82
|
100
|
|
|
12/2/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.78
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.78
|
0
|
|
|
11/30/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.78
|
0
|
|
|
11/29/2016
|
-0.50 / -3.21%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.78
|
100
|
|
|
11/28/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.00
|
0
|
|
|
11/25/2016
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.00
|
100
|
|
|
11/24/2016
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.73
|
0
|
|
|
11/23/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.73
|
0
|
|
|
11/22/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.73
|
0
|
|
|
11/21/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.73
|
0
|
|
|
11/18/2016
|
+0.20 / +1.30%
|
16.50
|
16.50
|
15.60
|
15.60
|
16.47
|
6.73
|
5,200
|
|
|
11/17/2016
|
0.00 / 0.00%
|
15.40
|
16.20
|
15.40
|
15.40
|
15.40
|
6.65
|
1,200
|
|
|
11/16/2016
|
+0.30 / +1.99%
|
15.90
|
16.50
|
15.40
|
15.40
|
16.42
|
6.65
|
5,100
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.52
|
100
|
|
|
11/14/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.52
|
100
|
|
|
11/11/2016
|
+0.10 / +0.67%
|
16.00
|
16.50
|
15.10
|
15.10
|
16.28
|
6.52
|
10,300
|
|
|
11/10/2016
|
-1.60 / -9.64%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.47
|
100
|
|
|
11/9/2016
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.16
|
100
|
|
|