|
|
Closing price on 7/9/2024
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.40 |
| Volume |
136,800 |
| Split-adjusted Price |
10.09 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2024
|
-0.20 / -1.69%
|
11.80
|
12.10
|
11.40
|
11.60
|
11.67
|
10.09
|
136,800
|
|
|
7/8/2024
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.75
|
10.26
|
113,800
|
|
|
7/5/2024
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.56
|
10.17
|
102,800
|
|
|
7/4/2024
|
+0.10 / +0.88%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.33
|
9.91
|
124,200
|
|
|
7/3/2024
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.16
|
9.83
|
101,400
|
|
|
7/2/2024
|
-0.20 / -1.77%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.14
|
9.65
|
114,000
|
|
|
7/1/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.14
|
9.83
|
91,900
|
|
|
6/28/2024
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.36
|
9.91
|
126,800
|
|
|
6/27/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.53
|
10.09
|
109,100
|
|
|
6/26/2024
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.66
|
10.17
|
98,100
|
|
|
6/25/2024
|
-0.40 / -3.28%
|
12.20
|
12.30
|
11.80
|
11.80
|
12.03
|
10.26
|
123,100
|
|
|
6/24/2024
|
+0.20 / +1.67%
|
11.90
|
12.40
|
11.80
|
12.20
|
12.07
|
10.61
|
186,800
|
|
|
6/21/2024
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.60
|
12.00
|
11.81
|
10.43
|
218,200
|
|
|
6/20/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.74
|
10.17
|
90,600
|
|
|
6/19/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.73
|
10.26
|
106,000
|
|
|
6/18/2024
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.58
|
10.26
|
138,700
|
|
|
6/17/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.48
|
10.00
|
80,800
|
|
|
6/14/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.56
|
10.09
|
95,100
|
|
|
6/13/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.73
|
10.17
|
116,000
|
|
|
6/12/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.79
|
10.26
|
86,500
|
|
|
6/11/2024
|
-0.30 / -2.48%
|
11.90
|
12.30
|
11.60
|
11.80
|
11.85
|
10.26
|
103,700
|
|
|
6/10/2024
|
+0.10 / +0.83%
|
11.90
|
12.50
|
11.40
|
12.10
|
11.71
|
10.52
|
145,900
|
|
|
6/7/2024
|
+0.90 / +8.11%
|
11.00
|
12.20
|
10.90
|
12.00
|
11.47
|
10.43
|
208,000
|
|
|
6/6/2024
|
+0.50 / +4.72%
|
10.60
|
11.20
|
10.60
|
11.10
|
10.93
|
9.65
|
142,300
|
|
|
6/5/2024
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.84
|
9.22
|
86,100
|
|
|
6/4/2024
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.07
|
9.65
|
96,300
|
|
|
6/3/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.19
|
9.74
|
105,800
|
|
|
5/31/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
9.83
|
94,500
|
|
|
5/30/2024
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.19
|
9.83
|
132,900
|
|
|
5/29/2024
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.06
|
9.65
|
121,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,426,800
|
7.87
|
-2.24%
|
|
|
|
ABS
|
421,500
|
3.76
|
-1.05%
|
|
|
|
APC
|
0
|
7.80
|
0.00%
|
|
|
|
APH
|
1,013,000
|
6.81
|
-2.99%
|
|
|
|
APP
|
14,800
|
5.70
|
1.79%
|
|
|
|
BMP
|
219,900
|
134.50
|
2.67%
|
|
|
|
BRC
|
12,400
|
12.85
|
-1.53%
|
|
|
|
BRR
|
7,200
|
18.40
|
1.66%
|
|
|
|
CSV
|
1,229,300
|
33.55
|
-0.30%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|