|
|
Closing price on 9/4/2024
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
77,900 |
| Split-adjusted Price |
11.80 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,803,000
|
8.68
|
0.93%
|
|
|
|
ABS
|
359,600
|
4.80
|
0.84%
|
|
|
|
APC
|
7,500
|
7.20
|
1.41%
|
|
|
|
APH
|
390,900
|
7.24
|
-0.14%
|
|
|
|
APP
|
1,000
|
6.50
|
-1.52%
|
|
|
|
BMP
|
94,000
|
118.60
|
-0.59%
|
|
|
|
BRC
|
11,500
|
14.25
|
0.35%
|
|
|
|
BRR
|
6,700
|
23.50
|
1.29%
|
|
|
|
CSV
|
1,811,900
|
45.70
|
-0.65%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|