|
|
Closing price on 10/27/2022
|
|
| Open |
5.20 |
| High |
5.50 |
| Low |
5.20 |
| Volume |
4,800 |
| Split-adjusted Price |
4.45 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.20 / +3.85%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.36
|
4.45
|
4,800
|
|
|
10/26/2022
|
-0.20 / -3.70%
|
5.30
|
5.50
|
5.20
|
5.20
|
5.29
|
4.29
|
9,200
|
|
|
10/25/2022
|
+0.30 / +5.88%
|
5.10
|
5.50
|
5.00
|
5.40
|
5.15
|
4.45
|
10,800
|
|
|
10/24/2022
|
-0.50 / -8.93%
|
5.60
|
5.60
|
5.10
|
5.10
|
5.14
|
4.20
|
62,300
|
|
|
10/21/2022
|
-0.10 / -1.75%
|
6.00
|
6.00
|
5.20
|
5.60
|
5.42
|
4.62
|
38,200
|
|
|
10/20/2022
|
-0.60 / -9.52%
|
6.10
|
6.20
|
5.70
|
5.70
|
5.78
|
4.70
|
95,100
|
|
|
10/19/2022
|
-0.20 / -3.08%
|
6.40
|
6.60
|
6.00
|
6.30
|
6.35
|
5.19
|
13,000
|
|
|
10/18/2022
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.41
|
5.36
|
21,500
|
|
|
10/17/2022
|
+0.40 / +6.90%
|
5.80
|
6.30
|
5.80
|
6.20
|
6.12
|
5.11
|
88,600
|
|
|
10/14/2022
|
+0.40 / +7.41%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.59
|
4.78
|
37,000
|
|
|
10/13/2022
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.39
|
4.45
|
33,500
|
|
|
10/12/2022
|
+0.10 / +1.89%
|
5.00
|
5.60
|
5.00
|
5.40
|
5.42
|
4.45
|
19,900
|
|
|
10/11/2022
|
-0.40 / -7.02%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.41
|
4.37
|
14,200
|
|
|
10/10/2022
|
+0.20 / +3.64%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.54
|
4.70
|
7,200
|
|
|
10/7/2022
|
-0.10 / -1.79%
|
5.40
|
5.80
|
5.30
|
5.50
|
5.59
|
4.53
|
53,900
|
|
|
10/6/2022
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.10
|
5.60
|
5.45
|
4.62
|
39,800
|
|
|
10/5/2022
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.44
|
4.62
|
23,200
|
|
|
10/4/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.50
|
4.45
|
25,800
|
|
|
10/3/2022
|
-0.60 / -10.00%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.48
|
4.45
|
55,200
|
|
|
9/30/2022
|
-0.30 / -4.76%
|
6.20
|
6.20
|
5.70
|
6.00
|
5.84
|
4.95
|
58,700
|
|
|
9/29/2022
|
-0.30 / -4.55%
|
6.80
|
6.90
|
6.30
|
6.30
|
6.43
|
5.19
|
20,000
|
|
|
9/28/2022
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.42
|
5.44
|
28,700
|
|
|
9/27/2022
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.40
|
6.80
|
6.54
|
5.61
|
50,700
|
|
|
9/26/2022
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.40
|
6.80
|
6.74
|
5.61
|
55,900
|
|
|
9/23/2022
|
-0.10 / -1.39%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.14
|
5.85
|
40,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.13
|
5.93
|
33,900
|
|
|
9/21/2022
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.12
|
5.93
|
28,800
|
|
|
9/20/2022
|
-0.40 / -5.41%
|
7.50
|
7.50
|
6.90
|
7.00
|
7.10
|
5.77
|
76,600
|
|
|
9/19/2022
|
-0.70 / -8.64%
|
8.50
|
8.50
|
7.30
|
7.40
|
7.54
|
6.10
|
105,700
|
|
|
9/16/2022
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.07
|
6.68
|
56,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|