|
|
Closing price on 8/9/2024
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
89,600 |
| Split-adjusted Price |
10.50 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.53
|
10.50
|
89,600
|
|
|
8/8/2024
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.64
|
10.60
|
82,300
|
|
|
8/7/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.79
|
10.80
|
98,800
|
|
|
8/6/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.71
|
10.80
|
113,000
|
|
|
8/5/2024
|
+0.30 / +2.91%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.45
|
10.60
|
125,700
|
|
|
8/2/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
87,200
|
|
|
8/1/2024
|
+0.20 / +1.98%
|
9.10
|
10.30
|
9.10
|
10.30
|
10.12
|
10.30
|
127,600
|
|
|
7/31/2024
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
90,400
|
|
|
7/30/2024
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.41
|
10.30
|
84,300
|
|
|
7/29/2024
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.62
|
10.60
|
102,300
|
|
|
7/26/2024
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.79
|
10.70
|
130,000
|
|
|
7/25/2024
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.07
|
11.10
|
92,400
|
|
|
7/24/2024
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.95
|
11.00
|
102,400
|
|
|
7/23/2024
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.70
|
11.10
|
11.03
|
11.10
|
112,900
|
|
|
7/22/2024
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
10.96
|
11.00
|
102,800
|
|
|
7/19/2024
|
-0.10 / -0.89%
|
11.30
|
11.90
|
11.00
|
11.10
|
11.48
|
11.10
|
137,100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
11.30
|
11.60
|
10.90
|
11.20
|
11.17
|
11.20
|
126,700
|
|
|
7/17/2024
|
-0.70 / -5.88%
|
11.90
|
12.20
|
10.80
|
11.20
|
11.42
|
11.20
|
206,900
|
|
|
7/16/2024
|
-0.20 / -1.65%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.04
|
11.90
|
150,500
|
|
|
7/15/2024
|
+0.90 / +8.04%
|
11.20
|
12.30
|
11.20
|
12.10
|
11.94
|
12.10
|
353,000
|
|
|
7/12/2024
|
+0.50 / +4.67%
|
10.60
|
11.40
|
10.30
|
11.20
|
10.85
|
11.20
|
176,400
|
|
|
7/11/2024
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.63
|
10.70
|
117,900
|
|
|
7/10/2024
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.61
|
10.50
|
103,000
|
|
|
7/9/2024
|
-0.20 / -1.69%
|
11.80
|
12.10
|
11.40
|
11.60
|
11.67
|
10.59
|
136,800
|
|
|
7/8/2024
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.75
|
10.77
|
113,800
|
|
|
7/5/2024
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.56
|
10.68
|
102,800
|
|
|
7/4/2024
|
+0.10 / +0.88%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.33
|
10.41
|
124,200
|
|
|
7/3/2024
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.16
|
10.32
|
101,400
|
|
|
7/2/2024
|
-0.20 / -1.77%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.14
|
10.13
|
114,000
|
|
|
7/1/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.14
|
10.32
|
91,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,897,500
|
8.63
|
-1.60%
|
|
|
|
ABS
|
240,400
|
4.40
|
-0.23%
|
|
|
|
APC
|
800
|
7.60
|
0.00%
|
|
|
|
APH
|
1,532,700
|
7.10
|
-1.11%
|
|
|
|
APP
|
3,200
|
6.80
|
-4.23%
|
|
|
|
BMP
|
212,400
|
120.30
|
-1.88%
|
|
|
|
BRC
|
13,400
|
14.10
|
-1.05%
|
|
|
|
BRR
|
1,000
|
23.50
|
11.90%
|
|
|
|
CSV
|
2,377,500
|
41.00
|
-2.61%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|