|
|
Closing price on 6/8/2021
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
9,900 |
| Split-adjusted Price |
8.94 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.53
|
8.94
|
9,900
|
|
|
6/7/2021
|
+0.50 / +4.17%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.42
|
8.80
|
19,000
|
|
|
6/4/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.44
|
1,500
|
|
|
6/3/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.44
|
1,000
|
|
|
6/2/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.44
|
7,300
|
|
|
6/1/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.44
|
0
|
|
|
5/31/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.44
|
6,000
|
|
|
5/28/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.44
|
1,100
|
|
|
5/27/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.44
|
0
|
|
|
5/26/2021
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.44
|
5,000
|
|
|
5/25/2021
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
8.80
|
3,600
|
|
|
5/24/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.44
|
14,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|