|
|
Closing price on 7/18/2025
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
115,300 |
| Split-adjusted Price |
18.10 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.60
|
19.00
|
18.76
|
18.10
|
115,300
|
|
|
7/17/2025
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.78
|
17.81
|
59,600
|
|
|
7/16/2025
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.84
|
17.90
|
66,300
|
|
|
7/15/2025
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.39
|
18.10
|
105,300
|
|
|
7/14/2025
|
-1.10 / -5.24%
|
21.00
|
21.00
|
18.90
|
19.90
|
19.76
|
18.95
|
233,900
|
|
|
7/11/2025
|
+1.70 / +8.81%
|
19.30
|
21.20
|
19.30
|
21.00
|
20.39
|
20.00
|
326,300
|
|
|
7/10/2025
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.10
|
19.30
|
19.24
|
18.38
|
79,700
|
|
|
7/9/2025
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.31
|
18.29
|
86,100
|
|
|
7/8/2025
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.28
|
18.38
|
96,600
|
|
|
7/7/2025
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.20
|
18.29
|
89,000
|
|
|
7/4/2025
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.21
|
18.29
|
93,600
|
|
|
7/3/2025
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.35
|
18.38
|
74,700
|
|
|
7/2/2025
|
+0.40 / +2.11%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.25
|
18.48
|
127,200
|
|
|
7/1/2025
|
+0.60 / +3.26%
|
18.30
|
19.00
|
18.30
|
19.00
|
18.73
|
18.10
|
146,800
|
|
|
6/30/2025
|
+0.20 / +1.10%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.32
|
17.52
|
92,300
|
|
|
6/27/2025
|
+0.30 / +1.68%
|
17.90
|
18.30
|
17.90
|
18.20
|
18.16
|
17.33
|
133,000
|
|
|
6/26/2025
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.96
|
17.05
|
87,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.06
|
17.14
|
91,300
|
|
|
6/24/2025
|
+0.60 / +3.45%
|
17.40
|
18.10
|
17.40
|
18.00
|
17.79
|
17.14
|
151,500
|
|
|
6/23/2025
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.45
|
16.57
|
94,000
|
|
|
6/20/2025
|
+0.40 / +2.34%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.41
|
16.67
|
133,800
|
|
|
6/19/2025
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.12
|
16.29
|
87,900
|
|
|
6/18/2025
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.15
|
16.29
|
104,600
|
|
|
6/17/2025
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.51
|
16.48
|
88,500
|
|
|
6/16/2025
|
+0.50 / +2.94%
|
17.00
|
17.60
|
16.90
|
17.50
|
17.21
|
16.67
|
133,400
|
|
|
6/13/2025
|
+0.40 / +2.41%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.90
|
16.19
|
183,200
|
|
|
6/12/2025
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.54
|
15.81
|
137,700
|
|
|
6/11/2025
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.34
|
15.62
|
156,700
|
|
|
6/10/2025
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.08
|
15.33
|
100,100
|
|
|
6/9/2025
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.08
|
15.14
|
85,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
12,026,000
|
8.80
|
5.52%
|
|
|
|
ABS
|
490,700
|
3.77
|
2.45%
|
|
|
|
APC
|
7,200
|
8.70
|
7.41%
|
|
|
|
APH
|
1,485,200
|
7.32
|
4.27%
|
|
|
|
APP
|
10,600
|
6.20
|
3.33%
|
|
|
|
BMP
|
139,900
|
140.70
|
-1.33%
|
|
|
|
BRC
|
41,000
|
14.60
|
0.00%
|
|
|
|
BRR
|
7,800
|
19.00
|
-2.56%
|
|
|
|
CSV
|
1,923,100
|
35.70
|
-0.42%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|