|
|
Closing price on 12/8/2021
|
|
| Open |
21.50 |
| High |
22.70 |
| Low |
21.50 |
| Volume |
1,500 |
| Split-adjusted Price |
17.41 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
-1.10 / -4.76%
|
21.30
|
22.50
|
21.30
|
22.00
|
22.03
|
16.87
|
14,300
|
|
|
11/19/2021
|
-1.60 / -6.48%
|
23.50
|
23.50
|
22.40
|
23.10
|
23.25
|
17.71
|
23,100
|
|
|
11/18/2021
|
-0.70 / -2.76%
|
25.20
|
25.20
|
24.10
|
24.70
|
24.93
|
18.94
|
7,100
|
|
|
11/17/2021
|
-0.30 / -1.17%
|
25.80
|
25.90
|
25.10
|
25.40
|
25.45
|
19.48
|
12,300
|
|
|
11/16/2021
|
-0.90 / -3.38%
|
25.10
|
27.00
|
24.90
|
25.70
|
25.60
|
19.71
|
9,100
|
|
|
11/15/2021
|
+1.20 / +4.72%
|
26.00
|
27.00
|
25.60
|
26.60
|
25.81
|
20.40
|
7,400
|
|
|
11/12/2021
|
-1.40 / -5.22%
|
26.80
|
26.80
|
25.00
|
25.40
|
25.37
|
19.48
|
37,800
|
|
|
11/11/2021
|
-1.50 / -5.30%
|
28.00
|
28.00
|
26.80
|
26.80
|
27.02
|
20.55
|
17,800
|
|
|
11/10/2021
|
-0.60 / -2.08%
|
28.90
|
29.80
|
27.00
|
28.30
|
27.99
|
21.70
|
14,400
|
|
|
11/9/2021
|
+0.30 / +1.05%
|
28.80
|
30.50
|
28.60
|
28.90
|
28.83
|
22.16
|
29,000
|
|
|
11/8/2021
|
+1.80 / +6.72%
|
26.90
|
29.20
|
26.90
|
28.60
|
28.53
|
21.93
|
49,500
|
|
|
11/5/2021
|
+2.00 / +8.06%
|
27.10
|
27.10
|
25.00
|
26.80
|
26.24
|
20.55
|
58,200
|
|
|
11/4/2021
|
-0.20 / -0.80%
|
24.00
|
26.00
|
24.00
|
24.80
|
25.17
|
19.02
|
8,700
|
|
|
11/3/2021
|
-1.00 / -3.85%
|
25.30
|
25.50
|
23.70
|
25.00
|
24.58
|
19.17
|
11,800
|
|
|
11/2/2021
|
+1.90 / +7.88%
|
24.00
|
26.50
|
23.50
|
26.00
|
23.88
|
19.94
|
28,900
|
|
|
11/1/2021
|
-1.30 / -5.12%
|
25.40
|
25.40
|
23.60
|
24.10
|
24.26
|
18.48
|
39,000
|
|
|
10/29/2021
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.30
|
25.40
|
25.50
|
19.48
|
28,000
|
|
|
10/28/2021
|
-0.10 / -0.39%
|
25.40
|
26.90
|
25.40
|
25.70
|
25.80
|
19.71
|
31,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|