|
Closing price on 7/22/2021
|
|
| Open |
11.00 |
| High |
12.20 |
| Low |
11.00 |
| Volume |
5,900 |
| Split-adjusted Price |
9.35 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2021
|
+1.10 / +9.91%
|
11.00
|
12.20
|
11.00
|
12.20
|
12.20
|
9.35
|
5,900
|
|
|
7/21/2021
|
-0.80 / -6.72%
|
12.00
|
12.00
|
11.10
|
11.10
|
12.00
|
8.51
|
500
|
|
|
7/20/2021
|
-0.80 / -6.30%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
9.12
|
300
|
|
|
7/19/2021
|
-0.70 / -5.22%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.40
|
9.74
|
1,700
|
|
|
7/16/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.00
|
10.27
|
2,400
|
|
|
7/15/2021
|
+1.10 / +8.15%
|
13.50
|
14.60
|
13.50
|
14.60
|
13.98
|
10.27
|
23,100
|
|
|
7/14/2021
|
-1.50 / -10.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.50
|
19,300
|
|
|
7/13/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.56
|
0
|
|
|
7/12/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.56
|
2,400
|
|
|
7/9/2021
|
-0.60 / -3.85%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.21
|
10.56
|
16,700
|
|
|
7/8/2021
|
+0.40 / +2.63%
|
15.20
|
15.80
|
15.20
|
15.60
|
15.58
|
10.98
|
8,600
|
|
|
7/7/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.70
|
1,100
|
|
|
7/6/2021
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.27
|
10.70
|
14,600
|
|
|
7/5/2021
|
+0.80 / +5.59%
|
14.40
|
15.30
|
14.40
|
15.10
|
14.97
|
10.63
|
14,700
|
|
|
7/2/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.06
|
100
|
|
|
7/1/2021
|
-0.20 / -1.38%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.38
|
10.06
|
1,600
|
|
|
6/30/2021
|
+0.90 / +6.62%
|
14.30
|
14.50
|
13.60
|
14.50
|
14.48
|
10.20
|
9,600
|
|
|
6/29/2021
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.53
|
9.57
|
6,800
|
|
|
6/28/2021
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
13.50
|
13.79
|
9.50
|
8,700
|
|
|
6/25/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.50
|
0
|
|
|
6/24/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.50
|
0
|
|
|
6/23/2021
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.33
|
9.50
|
3,000
|
|
|
6/22/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.71
|
0
|
|
|
6/21/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.71
|
0
|
|
|
6/18/2021
|
+0.80 / +6.15%
|
13.10
|
13.80
|
13.00
|
13.80
|
13.20
|
9.71
|
16,400
|
|
|
6/17/2021
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.15
|
5,000
|
|
|
6/16/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.22
|
0
|
|
|
6/15/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.22
|
0
|
|
|
6/14/2021
|
+0.40 / +3.15%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.22
|
100
|
|
|
6/11/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
8.94
|
2,600
|
|
|