|
|
Closing price on 7/15/2021
|
|
| Open |
13.50 |
| High |
14.60 |
| Low |
13.50 |
| Volume |
23,100 |
| Split-adjusted Price |
10.27 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2021
|
+1.10 / +8.15%
|
13.50
|
14.60
|
13.50
|
14.60
|
13.98
|
10.27
|
23,100
|
|
|
7/14/2021
|
-1.50 / -10.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.50
|
19,300
|
|
|
7/13/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.56
|
0
|
|
|
7/12/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.56
|
2,400
|
|
|
7/9/2021
|
-0.60 / -3.85%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.21
|
10.56
|
16,700
|
|
|
7/8/2021
|
+0.40 / +2.63%
|
15.20
|
15.80
|
15.20
|
15.60
|
15.58
|
10.98
|
8,600
|
|
|
7/7/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.70
|
1,100
|
|
|
7/6/2021
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.27
|
10.70
|
14,600
|
|
|
7/5/2021
|
+0.80 / +5.59%
|
14.40
|
15.30
|
14.40
|
15.10
|
14.97
|
10.63
|
14,700
|
|
|
7/2/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.06
|
100
|
|
|
7/1/2021
|
-0.20 / -1.38%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.38
|
10.06
|
1,600
|
|
|
6/30/2021
|
+0.90 / +6.62%
|
14.30
|
14.50
|
13.60
|
14.50
|
14.48
|
10.20
|
9,600
|
|
|
6/29/2021
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.53
|
9.57
|
6,800
|
|
|
6/28/2021
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
13.50
|
13.79
|
9.50
|
8,700
|
|
|
6/25/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.50
|
0
|
|
|
6/24/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.50
|
0
|
|
|
6/23/2021
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.33
|
9.50
|
3,000
|
|
|
6/22/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.71
|
0
|
|
|
6/21/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.71
|
0
|
|
|
6/18/2021
|
+0.80 / +6.15%
|
13.10
|
13.80
|
13.00
|
13.80
|
13.20
|
9.71
|
16,400
|
|
|
6/17/2021
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.15
|
5,000
|
|
|
6/16/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.22
|
0
|
|
|
6/15/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.22
|
0
|
|
|
6/14/2021
|
+0.40 / +3.15%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.22
|
100
|
|
|
6/11/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
8.94
|
2,600
|
|
|
6/10/2021
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.50
|
8.94
|
500
|
|
|
6/9/2021
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.60
|
8.80
|
6,800
|
|
|
6/8/2021
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.53
|
8.94
|
9,900
|
|
|
6/7/2021
|
+0.50 / +4.17%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.42
|
8.80
|
19,000
|
|
|
6/4/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.44
|
1,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,550,400
|
8.92
|
-0.89%
|
|
|
|
ABS
|
254,300
|
4.68
|
-1.06%
|
|
|
|
APC
|
3,200
|
7.50
|
1.35%
|
|
|
|
APH
|
354,600
|
7.20
|
0.00%
|
|
|
|
APP
|
55,400
|
7.50
|
13.64%
|
|
|
|
BMP
|
365,600
|
121.10
|
2.28%
|
|
|
|
BRC
|
34,600
|
14.30
|
1.42%
|
|
|
|
BRR
|
10,400
|
23.50
|
0.00%
|
|
|
|
CSV
|
1,451,200
|
43.25
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|