|
|
Closing price on 4/9/2021
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
13,600 |
| Split-adjusted Price |
7.74 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.93
|
7.74
|
13,600
|
|
|
4/8/2021
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.81
|
7.60
|
3,400
|
|
|
4/7/2021
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.62
|
7.67
|
7,400
|
|
|
4/6/2021
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
7.39
|
9,400
|
|
|
4/5/2021
|
-0.50 / -4.59%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
7.32
|
4,300
|
|
|
4/2/2021
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.67
|
2,700
|
|
|
4/1/2021
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.79
|
7.60
|
3,000
|
|
|
3/31/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.74
|
14,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|