|
|
Closing price on 5/21/2021
|
|
| Open |
11.30 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
15,700 |
| Split-adjusted Price |
8.44 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.40 / +3.45%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.85
|
8.44
|
15,700
|
|
|
5/20/2021
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.16
|
2,300
|
|
|
5/19/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.46
|
8.09
|
2,000
|
|
|
5/18/2021
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.56
|
8.09
|
10,400
|
|
|
5/17/2021
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.83
|
8.30
|
6,700
|
|
|
5/14/2021
|
+0.30 / +2.56%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.89
|
8.44
|
12,600
|
|
|
5/13/2021
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.51
|
8.23
|
5,300
|
|
|
5/12/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.16
|
8,000
|
|
|
5/11/2021
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.54
|
8.16
|
14,000
|
|
|
5/10/2021
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.10
|
11.60
|
11.54
|
8.16
|
12,300
|
|
|
5/7/2021
|
-0.60 / -5.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.61
|
8.02
|
17,100
|
|
|
5/6/2021
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
8.44
|
22,200
|
|
|
5/5/2021
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.95
|
8.52
|
4,500
|
|
|
5/4/2021
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.98
|
8.37
|
3,800
|
|
|
4/29/2021
|
-0.20 / -1.61%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.36
|
8.59
|
17,500
|
|
|
4/28/2021
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.20
|
8.73
|
20,000
|
|
|
4/27/2021
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.12
|
8.59
|
8,900
|
|
|
4/26/2021
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.21
|
8.59
|
18,600
|
|
|
4/23/2021
|
-0.30 / -2.36%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.15
|
8.73
|
22,800
|
|
|
4/22/2021
|
+0.70 / +5.83%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.46
|
8.94
|
17,400
|
|
|
4/20/2021
|
-0.40 / -3.23%
|
12.60
|
12.60
|
11.70
|
12.00
|
12.23
|
8.44
|
20,200
|
|
|
4/19/2021
|
+1.10 / +9.73%
|
11.50
|
12.40
|
11.50
|
12.40
|
11.97
|
8.73
|
60,500
|
|
|
4/16/2021
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.28
|
7.95
|
5,400
|
|
|
4/15/2021
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.53
|
8.09
|
6,600
|
|
|
4/14/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.68
|
8.16
|
5,900
|
|
|
4/13/2021
|
+0.60 / +5.41%
|
11.10
|
12.00
|
11.10
|
11.70
|
11.46
|
8.23
|
14,800
|
|
|
4/12/2021
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
7.81
|
12,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|