|
|
Closing price on 9/24/2024
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
80,900 |
| Split-adjusted Price |
11.90 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.91
|
11.90
|
80,900
|
|
|
9/23/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.91
|
11.90
|
74,000
|
|
|
9/20/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.08
|
12.00
|
87,300
|
|
|
9/19/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.09
|
12.10
|
73,900
|
|
|
9/18/2024
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.07
|
12.10
|
104,900
|
|
|
9/17/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
12.00
|
88,800
|
|
|
9/16/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.98
|
11.90
|
95,700
|
|
|
9/13/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
12.00
|
94,200
|
|
|
9/12/2024
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.01
|
12.10
|
207,600
|
|
|
9/11/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.69
|
11.80
|
102,300
|
|
|
9/10/2024
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.66
|
11.70
|
74,300
|
|
|
9/9/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.56
|
11.60
|
90,800
|
|
|
9/6/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.59
|
11.60
|
110,900
|
|
|
9/5/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.78
|
11.70
|
90,500
|
|
|
9/4/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.89
|
11.80
|
77,900
|
|
|
8/30/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.94
|
11.90
|
100,200
|
|
|
8/29/2024
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
117,000
|
|
|
8/28/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.67
|
11.80
|
121,300
|
|
|
8/27/2024
|
+0.40 / +3.57%
|
11.20
|
11.70
|
11.10
|
11.60
|
11.35
|
11.60
|
174,800
|
|
|
8/26/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.15
|
11.20
|
93,900
|
|
|
8/23/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
90,000
|
|
|
8/22/2024
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.70
|
11.00
|
10.98
|
11.00
|
165,600
|
|
|
8/21/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.78
|
10.80
|
74,000
|
|
|
8/20/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.89
|
10.80
|
74,900
|
|
|
8/19/2024
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
10.90
|
121,800
|
|
|
8/16/2024
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
10.70
|
99,100
|
|
|
8/15/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.45
|
10.50
|
77,600
|
|
|
8/14/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.56
|
10.60
|
74,100
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.55
|
10.50
|
87,100
|
|
|
8/12/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
87,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,948,700
|
8.27
|
-1.55%
|
|
|
|
ABS
|
224,000
|
3.73
|
-1.84%
|
|
|
|
APC
|
1,800
|
6.50
|
0.00%
|
|
|
|
APH
|
593,200
|
6.17
|
-0.16%
|
|
|
|
APP
|
1,800
|
7.50
|
2.74%
|
|
|
|
BMP
|
478,500
|
130.00
|
-2.77%
|
|
|
|
BRC
|
21,300
|
13.55
|
0.37%
|
|
|
|
BRR
|
0
|
18.50
|
0.00%
|
|
|
|
CSV
|
1,327,200
|
35.85
|
-1.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|