|
|
Closing price on 6/14/2024
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.30 |
| Volume |
1,200 |
| Split-adjusted Price |
17.96 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.96
|
1,200
|
|
|
6/13/2024
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.31
|
17.96
|
2,800
|
|
|
6/12/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
17.96
|
11,100
|
|
|
6/11/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.96
|
2,900
|
|
|
6/10/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.96
|
6,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.32
|
17.96
|
6,400
|
|
|
6/6/2024
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.35
|
17.96
|
3,500
|
|
|
6/5/2024
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.33
|
18.05
|
600
|
|
|
6/4/2024
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.33
|
17.96
|
1,900
|
|
|
6/3/2024
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.34
|
18.05
|
7,800
|
|
|
5/31/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.20
|
17.86
|
4,400
|
|
|
5/30/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.08
|
17.86
|
6,300
|
|
|
5/29/2024
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.18
|
17.86
|
1,700
|
|
|
5/28/2024
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
4,400
|
|
|
5/27/2024
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.38
|
18.05
|
2,500
|
|
|
5/24/2024
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.34
|
18.05
|
2,400
|
|
|
5/23/2024
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.21
|
17.96
|
11,600
|
|
|
5/22/2024
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.11
|
17.86
|
2,700
|
|
|
5/21/2024
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.10
|
19.10
|
19.24
|
17.77
|
7,700
|
|
|
5/20/2024
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
5,000
|
|
|
5/17/2024
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
2,800
|
|
|
5/16/2024
|
+0.10 / +0.53%
|
19.70
|
20.70
|
19.10
|
19.10
|
19.18
|
17.77
|
3,600
|
|
|
5/15/2024
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
100
|
|
|
5/14/2024
|
+0.30 / +1.59%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
300
|
|
|
5/13/2024
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.02
|
17.58
|
1,700
|
|
|
5/10/2024
|
-0.20 / -1.04%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.05
|
17.68
|
3,800
|
|
|
5/9/2024
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
500
|
|
|
5/8/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
0
|
|
|
5/7/2024
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.16
|
17.77
|
4,600
|
|
|
5/6/2024
|
+0.20 / +1.05%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.22
|
17.86
|
1,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,550,900
|
6.90
|
-1.43%
|
|
|
|
ABS
|
93,400
|
3.46
|
-1.98%
|
|
|
|
APC
|
7,800
|
8.00
|
0.00%
|
|
|
|
APH
|
232,900
|
6.80
|
0.15%
|
|
|
|
APP
|
108,400
|
6.00
|
-3.23%
|
|
|
|
BMP
|
488,100
|
133.90
|
3.16%
|
|
|
|
BRC
|
26,100
|
12.60
|
-2.33%
|
|
|
|
BRR
|
3,000
|
19.50
|
-9.30%
|
|
|
|
CSV
|
715,700
|
31.30
|
-1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|