|
|
Closing price on 4/23/2025
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
116,100 |
| Split-adjusted Price |
13.71 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.28
|
13.71
|
116,100
|
|
|
4/22/2025
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.08
|
13.52
|
126,500
|
|
|
4/21/2025
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.11
|
13.43
|
96,800
|
|
|
4/18/2025
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.05
|
13.43
|
83,700
|
|
|
4/17/2025
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
13.33
|
79,100
|
|
|
4/16/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.97
|
13.24
|
88,500
|
|
|
4/15/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
13.33
|
95,000
|
|
|
4/14/2025
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.93
|
13.33
|
102,400
|
|
|
4/11/2025
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.96
|
13.24
|
83,200
|
|
|
4/10/2025
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.84
|
13.33
|
124,900
|
|
|
4/9/2025
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
12.95
|
85,900
|
|
|
4/8/2025
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.54
|
12.86
|
70,400
|
|
|
4/4/2025
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.61
|
13.05
|
93,000
|
|
|
4/3/2025
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.76
|
12.95
|
101,100
|
|
|
4/2/2025
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
13.96
|
13.33
|
97,400
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.91
|
13.24
|
80,200
|
|
|
3/31/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
13.24
|
96,400
|
|
|
3/28/2025
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.99
|
13.33
|
84,300
|
|
|
3/27/2025
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.91
|
13.33
|
100,600
|
|
|
3/26/2025
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
13.14
|
66,700
|
|
|
3/25/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.93
|
13.24
|
79,700
|
|
|
3/24/2025
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.92
|
13.33
|
108,900
|
|
|
3/21/2025
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.82
|
13.14
|
82,300
|
|
|
3/20/2025
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.93
|
13.24
|
82,200
|
|
|
3/19/2025
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.86
|
13.33
|
96,400
|
|
|
3/18/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.85
|
13.24
|
80,900
|
|
|
3/17/2025
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.85
|
13.24
|
94,700
|
|
|
3/14/2025
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.79
|
13.14
|
71,800
|
|
|
3/13/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.87
|
13.24
|
95,900
|
|
|
3/12/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.94
|
13.24
|
89,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|