|
Closing price on 9/28/2016
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
14.50 |
| Volume |
2,100 |
| Split-adjusted Price |
6.47 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
14.50
|
15.00
|
14.62
|
6.47
|
2,100
|
|
|
9/27/2016
|
+0.20 / +1.35%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
6.47
|
200
|
|
|
9/26/2016
|
-1.20 / -7.50%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.60
|
6.39
|
200
|
|
|
9/23/2016
|
+1.40 / +9.59%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.91
|
100
|
|
|
9/22/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.30
|
0
|
|
|
9/21/2016
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.57
|
6.30
|
300,300
|
|
|
9/20/2016
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.26
|
100
|
|
|
9/19/2016
|
-1.00 / -6.37%
|
15.70
|
15.70
|
14.70
|
14.70
|
14.78
|
6.34
|
1,200
|
|
|
9/16/2016
|
+1.40 / +9.79%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.08
|
6.78
|
400
|
|
|
9/15/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.50
|
6.17
|
200
|
|
|
9/14/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.17
|
100
|
|
|
9/13/2016
|
-0.50 / -3.38%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.23
|
6.17
|
3,400
|
|
|
9/12/2016
|
+0.50 / +3.50%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.32
|
6.39
|
2,100
|
|
|
9/9/2016
|
-0.80 / -5.30%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.00
|
6.17
|
200
|
|
|
9/8/2016
|
0.00 / 0.00%
|
13.60
|
15.10
|
13.60
|
15.10
|
14.35
|
6.52
|
200
|
|
|
9/7/2016
|
-0.10 / -0.66%
|
13.70
|
15.10
|
13.70
|
15.10
|
14.40
|
6.52
|
300
|
|
|
9/6/2016
|
0.00 / 0.00%
|
13.70
|
15.20
|
13.70
|
15.20
|
14.45
|
6.56
|
200
|
|
|
9/5/2016
|
-0.20 / -1.30%
|
13.90
|
15.20
|
13.90
|
15.20
|
14.04
|
6.56
|
3,200
|
|
|
9/1/2016
|
+1.00 / +6.94%
|
14.10
|
15.40
|
14.10
|
15.40
|
14.16
|
6.65
|
2,100
|
|
|
8/31/2016
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.21
|
100
|
|
|
8/30/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.13
|
0
|
|
|
8/29/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.13
|
3,100
|
|
|
8/26/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.13
|
2,000
|
|
|
8/25/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.13
|
0
|
|
|
8/24/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.13
|
0
|
|
|
8/23/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.13
|
0
|
|
|
8/22/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.13
|
0
|
|
|
8/19/2016
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.13
|
200
|
|
|
8/18/2016
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.17
|
1,000
|
|
|
8/17/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.21
|
0
|
|
|