|
Closing price on 8/11/2023
|
|
Open |
27.60 |
High |
28.00 |
Low |
26.50 |
Volume |
34,800 |
Split-adjusted Price |
24.20 |
|
|
PCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2023
|
-0.50 / -1.82%
|
27.60
|
28.00
|
26.50
|
27.00
|
27.10
|
24.20
|
34,800
|
|
8/10/2023
|
+1.60 / +6.18%
|
27.00
|
28.40
|
26.50
|
27.50
|
27.50
|
24.65
|
85,300
|
|
8/9/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.80
|
25.90
|
26.00
|
23.21
|
62,200
|
|
8/8/2023
|
+0.50 / +1.97%
|
25.90
|
26.10
|
25.40
|
25.90
|
25.84
|
23.21
|
58,000
|
|
8/7/2023
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.40
|
25.40
|
25.60
|
22.76
|
4,800
|
|
8/4/2023
|
+0.10 / +0.40%
|
25.50
|
25.60
|
24.50
|
25.40
|
25.42
|
22.76
|
13,000
|
|
8/3/2023
|
+0.20 / +0.80%
|
25.10
|
25.60
|
25.10
|
25.30
|
25.38
|
22.67
|
5,300
|
|
8/2/2023
|
+1.80 / +7.73%
|
23.30
|
25.10
|
23.30
|
25.10
|
24.45
|
22.49
|
7,100
|
|
8/1/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.88
|
0
|
|
7/31/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.88
|
100
|
|
7/28/2023
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.20
|
20.88
|
300
|
|
7/27/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.88
|
0
|
|
7/26/2023
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.24
|
20.88
|
1,200
|
|
7/25/2023
|
-0.20 / -0.85%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.16
|
20.79
|
1,400
|
|
7/24/2023
|
+0.40 / +1.74%
|
22.60
|
23.40
|
22.50
|
23.40
|
22.61
|
20.97
|
1,500
|
|
7/21/2023
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.61
|
1,800
|
|
7/20/2023
|
-1.00 / -4.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.06
|
19.72
|
2,000
|
|
7/19/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.61
|
0
|
|
7/18/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.61
|
2,800
|
|
7/17/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.61
|
3,000
|
|
7/14/2023
|
+0.10 / +0.44%
|
22.80
|
23.60
|
22.80
|
22.80
|
23.06
|
20.43
|
3,400
|
|
7/13/2023
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.82
|
20.34
|
2,900
|
|
7/12/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.61
|
400
|
|
7/11/2023
|
-0.10 / -0.43%
|
22.30
|
23.70
|
22.30
|
23.00
|
22.59
|
20.61
|
1,500
|
|
7/10/2023
|
+0.60 / +2.67%
|
22.30
|
23.10
|
22.00
|
23.10
|
22.22
|
20.70
|
9,100
|
|
7/7/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.16
|
0
|
|
7/6/2023
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.56
|
20.16
|
2,500
|
|
7/5/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.67
|
20.25
|
6,000
|
|
7/4/2023
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.77
|
20.25
|
1,400
|
|
7/3/2023
|
-0.20 / -0.87%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.73
|
20.43
|
800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,116,600
|
11.40
|
-0.87%
|
|
|
ABS
|
231,400
|
5.22
|
0.58%
|
|
|
APC
|
3,800
|
7.40
|
1.37%
|
|
|
APH
|
1,367,000
|
9.31
|
1.09%
|
|
|
APP
|
100
|
14.40
|
2.13%
|
|
|
BMP
|
85,300
|
100.20
|
-0.79%
|
|
|
BRC
|
57,700
|
14.05
|
-5.07%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
2,039,800
|
31.45
|
6.97%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|