|
|
Closing price on 3/3/2022
|
|
| Open |
32.50 |
| High |
33.50 |
| Low |
31.00 |
| Volume |
27,600 |
| Split-adjusted Price |
23.77 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
-1.00 / -3.13%
|
32.50
|
33.50
|
31.00
|
31.00
|
31.45
|
23.77
|
27,600
|
|
|
3/2/2022
|
+0.70 / +2.24%
|
31.00
|
32.00
|
29.80
|
32.00
|
31.02
|
24.54
|
43,000
|
|
|
3/1/2022
|
-2.60 / -7.67%
|
32.00
|
32.70
|
31.30
|
31.30
|
31.73
|
24.00
|
101,400
|
|
|
2/28/2022
|
+0.50 / +1.50%
|
33.40
|
34.70
|
31.50
|
33.90
|
33.31
|
25.99
|
41,200
|
|
|
2/25/2022
|
+2.80 / +9.15%
|
33.30
|
33.60
|
33.30
|
33.40
|
33.52
|
25.61
|
67,800
|
|
|
2/24/2022
|
+2.70 / +9.68%
|
28.60
|
30.60
|
28.50
|
30.60
|
29.87
|
23.46
|
137,900
|
|
|
2/23/2022
|
+2.30 / +8.98%
|
25.60
|
28.00
|
25.60
|
27.90
|
27.06
|
21.39
|
62,700
|
|
|
2/22/2022
|
+0.50 / +1.99%
|
25.10
|
25.60
|
25.00
|
25.60
|
25.28
|
19.63
|
13,200
|
|
|
2/21/2022
|
+1.00 / +4.15%
|
24.20
|
26.00
|
24.20
|
25.10
|
25.12
|
19.25
|
16,400
|
|
|
2/18/2022
|
-0.30 / -1.23%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.18
|
18.48
|
2,100
|
|
|
2/17/2022
|
-0.30 / -1.21%
|
24.20
|
24.50
|
24.20
|
24.40
|
24.38
|
18.71
|
8,100
|
|
|
2/16/2022
|
-0.20 / -0.80%
|
24.20
|
24.80
|
24.00
|
24.70
|
24.50
|
18.94
|
4,000
|
|
|
2/15/2022
|
+0.90 / +3.75%
|
24.20
|
24.90
|
24.20
|
24.90
|
24.48
|
19.09
|
2,900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.96
|
18.40
|
2,000
|
|
|
2/11/2022
|
-0.20 / -0.83%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.01
|
18.40
|
4,600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.19
|
18.56
|
16,800
|
|
|
2/9/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.18
|
18.56
|
10,600
|
|
|
2/8/2022
|
-0.20 / -0.82%
|
24.00
|
24.20
|
23.90
|
24.20
|
23.99
|
18.56
|
4,500
|
|
|
2/7/2022
|
+0.10 / +0.41%
|
25.00
|
25.20
|
24.00
|
24.40
|
24.73
|
18.71
|
2,500
|
|
|
1/28/2022
|
-0.80 / -3.19%
|
24.10
|
24.80
|
24.10
|
24.30
|
24.31
|
18.63
|
2,600
|
|
|
1/27/2022
|
+0.70 / +2.87%
|
25.50
|
25.70
|
24.60
|
25.10
|
25.33
|
19.25
|
8,500
|
|
|
1/26/2022
|
+0.10 / +0.41%
|
23.30
|
24.40
|
23.30
|
24.40
|
24.30
|
18.71
|
8,600
|
|
|
1/25/2022
|
+1.10 / +4.74%
|
23.40
|
24.50
|
23.40
|
24.30
|
23.98
|
18.63
|
16,200
|
|
|
1/24/2022
|
+0.10 / +0.43%
|
25.40
|
25.40
|
22.90
|
23.20
|
24.48
|
17.79
|
20,300
|
|
|
1/21/2022
|
+2.10 / +10.00%
|
21.90
|
23.10
|
21.90
|
23.10
|
22.96
|
17.71
|
15,300
|
|
|
1/20/2022
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.84
|
16.10
|
7,400
|
|
|
1/19/2022
|
+0.60 / +3.02%
|
19.90
|
20.50
|
19.90
|
20.50
|
19.96
|
15.72
|
13,500
|
|
|
1/18/2022
|
-1.00 / -4.78%
|
19.60
|
19.90
|
19.00
|
19.90
|
19.36
|
15.26
|
7,100
|
|
|
1/17/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.03
|
0
|
|
|
1/14/2022
|
-0.10 / -0.48%
|
20.80
|
20.90
|
19.90
|
20.90
|
20.73
|
16.03
|
6,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|