|
|
Closing price on 6/17/2024
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
80,800 |
| Split-adjusted Price |
10.50 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.48
|
10.50
|
80,800
|
|
|
6/14/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.56
|
10.59
|
95,100
|
|
|
6/13/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.73
|
10.68
|
116,000
|
|
|
6/12/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.79
|
10.77
|
86,500
|
|
|
6/11/2024
|
-0.30 / -2.48%
|
11.90
|
12.30
|
11.60
|
11.80
|
11.85
|
10.77
|
103,700
|
|
|
6/10/2024
|
+0.10 / +0.83%
|
11.90
|
12.50
|
11.40
|
12.10
|
11.71
|
11.05
|
145,900
|
|
|
6/7/2024
|
+0.90 / +8.11%
|
11.00
|
12.20
|
10.90
|
12.00
|
11.47
|
10.96
|
208,000
|
|
|
6/6/2024
|
+0.50 / +4.72%
|
10.60
|
11.20
|
10.60
|
11.10
|
10.93
|
10.13
|
142,300
|
|
|
6/5/2024
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.84
|
9.68
|
86,100
|
|
|
6/4/2024
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.07
|
10.13
|
96,300
|
|
|
6/3/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.19
|
10.23
|
105,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|