|
|
Closing price on 6/18/2024
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.40 |
| Volume |
1,600 |
| Split-adjusted Price |
18.14 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.44
|
18.14
|
1,600
|
|
|
6/17/2024
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.33
|
18.14
|
6,000
|
|
|
6/14/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.96
|
1,200
|
|
|
6/13/2024
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.31
|
17.96
|
2,800
|
|
|
6/12/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
17.96
|
11,100
|
|
|
6/11/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.96
|
2,900
|
|
|
6/10/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.96
|
6,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.32
|
17.96
|
6,400
|
|
|
6/6/2024
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.35
|
17.96
|
3,500
|
|
|
6/5/2024
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.33
|
18.05
|
600
|
|
|
6/4/2024
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.33
|
17.96
|
1,900
|
|
|
6/3/2024
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.34
|
18.05
|
7,800
|
|
|
5/31/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.20
|
17.86
|
4,400
|
|
|
5/30/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.08
|
17.86
|
6,300
|
|
|
5/29/2024
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.18
|
17.86
|
1,700
|
|
|
5/28/2024
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
4,400
|
|
|
5/27/2024
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.38
|
18.05
|
2,500
|
|
|
5/24/2024
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.34
|
18.05
|
2,400
|
|
|
5/23/2024
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.21
|
17.96
|
11,600
|
|
|
5/22/2024
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.11
|
17.86
|
2,700
|
|
|
5/21/2024
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.10
|
19.10
|
19.24
|
17.77
|
7,700
|
|
|
5/20/2024
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
5,000
|
|
|
5/17/2024
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
2,800
|
|
|
5/16/2024
|
+0.10 / +0.53%
|
19.70
|
20.70
|
19.10
|
19.10
|
19.18
|
17.77
|
3,600
|
|
|
5/15/2024
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
100
|
|
|
5/14/2024
|
+0.30 / +1.59%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
300
|
|
|
5/13/2024
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.02
|
17.58
|
1,700
|
|
|
5/10/2024
|
-0.20 / -1.04%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.05
|
17.68
|
3,800
|
|
|
5/9/2024
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
500
|
|
|
5/8/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|