|
|
Closing price on 5/31/2024
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
94,500 |
| Split-adjusted Price |
10.32 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
10.32
|
94,500
|
|
|
5/30/2024
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.19
|
10.32
|
132,900
|
|
|
5/29/2024
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.06
|
10.13
|
121,800
|
|
|
5/28/2024
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.88
|
9.95
|
74,200
|
|
|
5/27/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.85
|
10.04
|
107,200
|
|
|
5/24/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.78
|
9.86
|
78,200
|
|
|
5/23/2024
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
9.95
|
98,900
|
|
|
5/22/2024
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.93
|
9.95
|
85,100
|
|
|
5/21/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.77
|
10.04
|
75,300
|
|
|
5/20/2024
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.70
|
10.80
|
11.02
|
9.86
|
88,400
|
|
|
5/17/2024
|
-0.10 / -0.88%
|
12.50
|
12.50
|
11.10
|
11.30
|
11.34
|
10.32
|
114,300
|
|
|
5/16/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.35
|
10.41
|
71,000
|
|
|
5/15/2024
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.12
|
10.41
|
101,900
|
|
|
5/14/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.91
|
9.95
|
78,800
|
|
|
5/13/2024
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.70
|
11.00
|
10.89
|
10.04
|
106,100
|
|
|
5/10/2024
|
-0.30 / -2.63%
|
11.40
|
11.60
|
11.10
|
11.10
|
11.39
|
10.13
|
95,200
|
|
|
5/9/2024
|
-0.40 / -3.39%
|
11.80
|
12.40
|
11.10
|
11.40
|
11.89
|
10.41
|
148,200
|
|
|
5/8/2024
|
+0.80 / +7.27%
|
11.00
|
11.80
|
10.80
|
11.80
|
11.29
|
10.77
|
201,000
|
|
|
5/7/2024
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.70
|
11.00
|
10.95
|
10.04
|
158,400
|
|
|
5/6/2024
|
+0.70 / +6.80%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.73
|
10.04
|
235,700
|
|
|
5/3/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.37
|
9.40
|
85,600
|
|
|
5/2/2024
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.16
|
9.40
|
137,900
|
|
|
4/26/2024
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.02
|
9.13
|
116,700
|
|
|
4/25/2024
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.92
|
9.04
|
71,600
|
|
|
4/24/2024
|
+0.10 / +1.01%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.00
|
9.13
|
101,600
|
|
|
4/23/2024
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.99
|
9.04
|
83,200
|
|
|
4/22/2024
|
+0.50 / +5.21%
|
9.60
|
10.20
|
9.50
|
10.10
|
9.74
|
9.22
|
182,500
|
|
|
4/19/2024
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.63
|
8.77
|
73,300
|
|
|
4/17/2024
|
+0.20 / +2.06%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.70
|
9.04
|
158,700
|
|
|
4/16/2024
|
+0.30 / +3.19%
|
9.40
|
10.00
|
9.30
|
9.70
|
9.54
|
8.86
|
192,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
518,300
|
8.74
|
0.69%
|
|
|
|
ABS
|
78,400
|
4.79
|
-0.21%
|
|
|
|
APC
|
1,100
|
7.20
|
1.41%
|
|
|
|
APH
|
172,800
|
7.29
|
0.69%
|
|
|
|
APP
|
2,000
|
6.80
|
4.62%
|
|
|
|
BMP
|
103,900
|
119.80
|
1.01%
|
|
|
|
BRC
|
25,500
|
14.35
|
0.70%
|
|
|
|
BRR
|
1,600
|
24.00
|
0.42%
|
|
|
|
CSV
|
1,001,700
|
45.70
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|