|
|
Closing price on 11/26/2024
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
100,300 |
| Split-adjusted Price |
12.38 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.08
|
12.38
|
100,300
|
|
|
11/25/2024
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.96
|
12.38
|
165,200
|
|
|
11/22/2024
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.75
|
12.19
|
124,200
|
|
|
11/21/2024
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.61
|
12.00
|
117,700
|
|
|
11/20/2024
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.20
|
12.50
|
12.42
|
11.90
|
128,900
|
|
|
11/19/2024
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.23
|
11.71
|
133,500
|
|
|
11/18/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.93
|
11.43
|
117,200
|
|
|
11/15/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
11.43
|
86,600
|
|
|
11/14/2024
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.94
|
11.43
|
97,700
|
|
|
11/13/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.81
|
11.24
|
94,600
|
|
|
11/12/2024
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.91
|
11.33
|
105,700
|
|
|
11/11/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.50
|
11.80
|
11.79
|
11.24
|
83,300
|
|
|
11/8/2024
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.01
|
11.33
|
93,600
|
|
|
11/7/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
11.52
|
94,100
|
|
|
11/6/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.94
|
11.43
|
85,700
|
|
|
11/5/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
11.43
|
98,500
|
|
|
11/4/2024
|
-0.80 / -6.20%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.62
|
11.52
|
142,500
|
|
|
11/1/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.94
|
12.29
|
79,000
|
|
|
10/31/2024
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.86
|
12.29
|
95,000
|
|
|
10/30/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.78
|
12.19
|
95,900
|
|
|
10/29/2024
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.84
|
12.19
|
196,700
|
|
|
10/28/2024
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.57
|
12.10
|
106,500
|
|
|
10/25/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.55
|
11.90
|
82,400
|
|
|
10/24/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.51
|
11.90
|
87,100
|
|
|
10/23/2024
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.54
|
11.90
|
109,400
|
|
|
10/22/2024
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.55
|
12.00
|
97,400
|
|
|
10/21/2024
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.56
|
11.90
|
73,300
|
|
|
10/18/2024
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.68
|
12.00
|
97,000
|
|
|
10/17/2024
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.89
|
12.19
|
118,100
|
|
|
10/16/2024
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.82
|
12.29
|
250,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,356,600
|
8.51
|
-3.30%
|
|
|
|
ABS
|
682,300
|
3.85
|
2.12%
|
|
|
|
APC
|
3,300
|
8.70
|
0.00%
|
|
|
|
APH
|
722,100
|
7.09
|
-3.14%
|
|
|
|
APP
|
43,000
|
6.10
|
-1.61%
|
|
|
|
BMP
|
56,700
|
140.70
|
0.00%
|
|
|
|
BRC
|
52,600
|
14.65
|
0.34%
|
|
|
|
BRR
|
800
|
19.50
|
2.09%
|
|
|
|
CSV
|
1,858,300
|
35.30
|
-1.12%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|