|
|
Closing price on 4/4/2025
|
|
| Open |
18.50 |
| High |
19.80 |
| Low |
18.40 |
| Volume |
4,500 |
| Split-adjusted Price |
19.80 |
There is no data on 4/7/2025. Display data on 4/4/2025 instead.
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.50 / -2.46%
|
18.50
|
19.80
|
18.40
|
19.80
|
18.91
|
19.80
|
4,500
|
|
|
4/3/2025
|
-0.30 / -1.46%
|
20.50
|
20.50
|
19.00
|
20.30
|
19.27
|
20.30
|
13,100
|
|
|
4/2/2025
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.39
|
20.60
|
3,600
|
|
|
4/1/2025
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.04
|
20.40
|
900
|
|
|
3/31/2025
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
20.00
|
2,300
|
|
|
3/28/2025
|
+0.30 / +1.53%
|
19.70
|
20.00
|
19.70
|
19.90
|
19.96
|
19.90
|
3,800
|
|
|
3/27/2025
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.78
|
19.60
|
1,700
|
|
|
3/26/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
700
|
|
|
3/25/2025
|
+0.30 / +1.52%
|
20.00
|
20.40
|
19.70
|
20.00
|
19.98
|
20.00
|
13,400
|
|
|
3/24/2025
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.00
|
19.70
|
19.49
|
19.70
|
9,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0
|
|
|
3/20/2025
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
19.00
|
18.80
|
300
|
|
|
3/19/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
3/18/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
3/14/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
3/13/2025
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.04
|
19.10
|
1,400
|
|
|
3/12/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
300
|
|
|
3/11/2025
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.07
|
19.10
|
3,000
|
|
|
3/10/2025
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.00
|
19.10
|
14,700
|
|
|
3/7/2025
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
900
|
|
|
3/6/2025
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
100
|
|
|
3/5/2025
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
100
|
|
|
3/4/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.98
|
19.00
|
3,400
|
|
|
3/3/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
600
|
|
|
2/28/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
400
|
|
|
2/27/2025
|
+0.30 / +1.60%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.98
|
19.00
|
3,300
|
|
|
2/26/2025
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.72
|
18.70
|
1,000
|
|
|
2/25/2025
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
0
|
|
|
2/24/2025
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.60
|
18.70
|
18.71
|
18.70
|
7,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,828,500
|
7.40
|
-6.92%
|
|
|
|
ABS
|
1,067,100
|
3.79
|
-5.72%
|
|
|
|
APC
|
0
|
7.60
|
0.00%
|
|
|
|
APH
|
903,100
|
6.30
|
-2.93%
|
|
|
|
APP
|
20,600
|
5.80
|
0.00%
|
|
|
|
BMP
|
310,500
|
114.70
|
1.50%
|
|
|
|
BRC
|
4,500
|
13.80
|
-1.08%
|
|
|
|
BRR
|
100
|
21.90
|
-4.37%
|
|
|
|
CSV
|
1,400,100
|
32.95
|
-6.92%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|