|
Closing price on 11/29/2019
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
1,500 |
| Split-adjusted Price |
11.23 |
|
|
PCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2019
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.33
|
11.23
|
1,500
|
|
|
11/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.74
|
0
|
|
|
11/27/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.74
|
500
|
|
|
11/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.74
|
0
|
|
|
11/25/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.74
|
2,500
|
|
|
11/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.74
|
500
|
|
|
11/21/2019
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.74
|
1,000
|
|
|
11/20/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
11/15/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
11/14/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
11/13/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
1,600
|
|
|
11/12/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
11/11/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
21,800
|
|
|
11/7/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
32,300
|
|
|
11/6/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
11/5/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
11/4/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
11/1/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
10/31/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
1,300
|
|
|
10/30/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
3,000
|
|
|
10/29/2019
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
4,700
|
|
|
10/28/2019
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.77
|
200
|
|
|
10/25/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
0
|
|
|
10/24/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
20,000
|
|
|
10/23/2019
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.16
|
2,900
|
|
|
10/22/2019
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.35
|
1,200
|
|
|
10/21/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.65
|
0
|
|
|