|
|
Closing price on 6/28/2024
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.60 |
| Volume |
500 |
| Split-adjusted Price |
18.23 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.62
|
18.23
|
500
|
|
|
6/27/2024
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.78
|
18.33
|
3,100
|
|
|
6/26/2024
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.94
|
18.42
|
2,900
|
|
|
6/25/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.33
|
300
|
|
|
6/24/2024
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.74
|
18.33
|
5,500
|
|
|
6/21/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.64
|
18.33
|
5,800
|
|
|
6/20/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.33
|
5,200
|
|
|
6/19/2024
|
+0.20 / +1.03%
|
19.60
|
20.00
|
19.60
|
19.70
|
19.73
|
18.33
|
4,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,948,700
|
8.27
|
-1.55%
|
|
|
|
ABS
|
224,000
|
3.73
|
-1.84%
|
|
|
|
APC
|
1,800
|
6.50
|
0.00%
|
|
|
|
APH
|
593,200
|
6.17
|
-0.16%
|
|
|
|
APP
|
1,800
|
7.50
|
2.74%
|
|
|
|
BMP
|
478,500
|
130.00
|
-2.77%
|
|
|
|
BRC
|
21,300
|
13.55
|
0.37%
|
|
|
|
BRR
|
0
|
18.50
|
0.00%
|
|
|
|
CSV
|
1,327,200
|
35.85
|
-1.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|