|
|
Closing price on 3/30/2021
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
3,200 |
| Split-adjusted Price |
7.74 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
+0.50 / +4.76%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.01
|
7.74
|
3,200
|
|
|
3/29/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.39
|
3,300
|
|
|
3/26/2021
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.47
|
7.39
|
3,000
|
|
|
3/25/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.69
|
7.60
|
1,800
|
|
|
3/24/2021
|
-0.20 / -1.82%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.57
|
7.60
|
6,500
|
|
|
3/23/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
7.74
|
600
|
|
|
3/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.74
|
2,100
|
|
|
3/19/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
7.74
|
7,900
|
|
|
3/18/2021
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.97
|
7.74
|
14,600
|
|
|
3/17/2021
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.96
|
7.67
|
7,800
|
|
|
3/16/2021
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
7.74
|
7,700
|
|
|
3/15/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
7.67
|
6,100
|
|
|
3/12/2021
|
+0.10 / +0.92%
|
10.90
|
11.50
|
10.90
|
11.00
|
11.00
|
7.74
|
9,600
|
|
|
3/11/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
7.67
|
400
|
|
|
3/10/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.67
|
6,200
|
|
|
3/9/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.81
|
7.67
|
9,200
|
|
|
3/8/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.90
|
10.64
|
7.67
|
3,000
|
|
|
3/5/2021
|
+0.50 / +4.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.63
|
7.67
|
11,900
|
|
|
3/4/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
7.32
|
6,300
|
|
|
3/3/2021
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.46
|
7.39
|
3,100
|
|
|
3/2/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.37
|
7.25
|
1,500
|
|
|
3/1/2021
|
+0.80 / +8.25%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
7.39
|
300
|
|
|
2/26/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
6.83
|
4,300
|
|
|
2/25/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.83
|
500
|
|
|
2/24/2021
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.85
|
6.83
|
2,000
|
|
|
2/23/2021
|
+0.30 / +3.09%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.33
|
7.04
|
400
|
|
|
2/22/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
6.83
|
12,400
|
|
|
2/19/2021
|
-0.50 / -4.90%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.49
|
6.83
|
11,600
|
|
|
2/18/2021
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.18
|
5,000
|
|
|
2/17/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.67
|
1,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|