|
|
Closing price on 5/4/2021
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
3,800 |
| Split-adjusted Price |
8.37 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|