|
Closing price on 3/5/2021
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
11,900 |
| Split-adjusted Price |
7.67 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.67
|
0
|
|
|
2/8/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.67
|
0
|
|
|
2/5/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.67
|
0
|
|
|
2/4/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.67
|
0
|
|
|
2/3/2021
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.67
|
100
|
|
|
2/2/2021
|
-1.00 / -8.85%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.25
|
3,700
|
|
|
2/1/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.95
|
0
|
|
|
1/29/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.95
|
0
|
|
|
1/28/2021
|
+0.90 / +8.65%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.95
|
100
|
|
|
1/27/2021
|
-0.90 / -7.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.32
|
200
|
|
|
1/26/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.95
|
0
|
|
|
1/25/2021
|
+0.90 / +8.65%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.95
|
100
|
|
|
1/22/2021
|
-1.00 / -8.77%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.32
|
500
|
|
|
1/21/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.02
|
0
|
|
|
1/20/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.02
|
0
|
|
|
1/19/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.02
|
0
|
|
|
1/18/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.02
|
0
|
|
|