|
|
Closing price on 7/3/2025
|
|
| Open |
19.40 |
| High |
19.60 |
| Low |
19.20 |
| Volume |
74,700 |
| Split-adjusted Price |
18.38 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/6/2025
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.46
|
15.52
|
141,800
|
|
|
6/5/2025
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.78
|
15.90
|
97,600
|
|
|
6/4/2025
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.63
|
16.10
|
155,300
|
|
|
6/3/2025
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.51
|
15.71
|
111,900
|
|
|
6/2/2025
|
+0.40 / +2.50%
|
16.00
|
16.50
|
15.90
|
16.40
|
16.18
|
15.62
|
150,600
|
|
|
5/30/2025
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.40
|
16.00
|
15.75
|
15.24
|
126,000
|
|
|
5/29/2025
|
+0.30 / +1.97%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.46
|
14.76
|
119,800
|
|
|
5/28/2025
|
+0.40 / +2.70%
|
14.80
|
15.30
|
14.70
|
15.20
|
14.98
|
14.48
|
178,200
|
|
|
5/27/2025
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.77
|
14.10
|
106,800
|
|
|
5/26/2025
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.30
|
14.80
|
14.57
|
14.10
|
139,000
|
|
|
5/23/2025
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.39
|
13.81
|
86,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
8,540,800
|
8.34
|
6.92%
|
|
|
|
ABS
|
593,100
|
3.68
|
-0.54%
|
|
|
|
APC
|
800
|
8.00
|
-4.76%
|
|
|
|
APH
|
1,391,600
|
7.02
|
6.85%
|
|
|
|
APP
|
44,800
|
6.00
|
-1.64%
|
|
|
|
BMP
|
98,400
|
142.60
|
-0.49%
|
|
|
|
BRC
|
30,600
|
14.60
|
0.69%
|
|
|
|
BRR
|
5,600
|
19.40
|
0.52%
|
|
|
|
CSV
|
1,923,800
|
35.85
|
0.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|