|
|
Closing price on 8/19/2021
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
5,400 |
| Split-adjusted Price |
13.19 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.04
|
13.19
|
5,400
|
|
|
8/18/2021
|
-0.50 / -2.82%
|
17.40
|
17.40
|
16.70
|
17.20
|
16.84
|
13.19
|
15,200
|
|
|
8/17/2021
|
-0.10 / -0.56%
|
17.80
|
18.00
|
16.60
|
17.70
|
17.57
|
13.57
|
18,500
|
|
|
8/16/2021
|
+0.70 / +4.09%
|
17.20
|
17.80
|
17.10
|
17.80
|
17.14
|
13.65
|
11,900
|
|
|
8/13/2021
|
-1.00 / -5.52%
|
18.10
|
19.00
|
16.30
|
17.10
|
16.86
|
13.11
|
103,800
|
|
|
8/12/2021
|
+1.60 / +9.70%
|
16.50
|
18.10
|
16.50
|
18.10
|
17.97
|
13.88
|
81,400
|
|
|
8/11/2021
|
+1.50 / +10.00%
|
15.30
|
16.50
|
15.30
|
16.50
|
16.47
|
12.65
|
83,500
|
|
|
8/10/2021
|
+1.10 / +7.91%
|
13.90
|
15.00
|
13.90
|
15.00
|
14.69
|
11.50
|
66,700
|
|
|
8/9/2021
|
+1.10 / +8.59%
|
12.90
|
14.00
|
12.90
|
13.90
|
13.63
|
10.66
|
44,100
|
|
|
8/6/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.90
|
9.81
|
4,700
|
|
|
8/5/2021
|
+0.50 / +4.03%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.29
|
9.89
|
57,200
|
|
|
8/4/2021
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.73
|
9.51
|
2,200
|
|
|
8/3/2021
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.97
|
1,600
|
|
|
8/2/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.12
|
2,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.10
|
10.12
|
2,600
|
|
|
7/29/2021
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
12.86
|
10.12
|
2,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.66
|
0
|
|
|
7/27/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.10
|
12.60
|
12.58
|
9.66
|
22,500
|
|
|
7/26/2021
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.66
|
3,300
|
|
|
7/23/2021
|
+0.60 / +4.92%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.86
|
9.81
|
6,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|