|
|
Closing price on 4/28/2025
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
103,000 |
| Split-adjusted Price |
14.80 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.75
|
14.80
|
103,000
|
|
|
4/25/2025
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.77
|
14.80
|
91,900
|
|
|
4/24/2025
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.54
|
14.70
|
101,800
|
|
|
4/23/2025
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.28
|
14.40
|
116,100
|
|
|
4/22/2025
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.08
|
14.20
|
126,500
|
|
|
4/21/2025
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.11
|
14.10
|
96,800
|
|
|
4/18/2025
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.05
|
14.10
|
83,700
|
|
|
4/17/2025
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
14.00
|
79,100
|
|
|
4/16/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.97
|
13.90
|
88,500
|
|
|
4/15/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
14.00
|
95,000
|
|
|
4/14/2025
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.93
|
14.00
|
102,400
|
|
|
4/11/2025
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.96
|
13.90
|
83,200
|
|
|
4/10/2025
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.84
|
14.00
|
124,900
|
|
|
4/9/2025
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
13.60
|
85,900
|
|
|
4/8/2025
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.54
|
13.50
|
70,400
|
|
|
4/4/2025
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.61
|
13.70
|
93,000
|
|
|
4/3/2025
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.76
|
13.60
|
101,100
|
|
|
4/2/2025
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
13.96
|
14.00
|
97,400
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.91
|
13.90
|
80,200
|
|
|
3/31/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
13.90
|
96,400
|
|
|
3/28/2025
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.99
|
14.00
|
84,300
|
|
|
3/27/2025
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.91
|
14.00
|
100,600
|
|
|
3/26/2025
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
13.80
|
66,700
|
|
|
3/25/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.93
|
13.90
|
79,700
|
|
|
3/24/2025
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.92
|
14.00
|
108,900
|
|
|
3/21/2025
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.82
|
13.80
|
82,300
|
|
|
3/20/2025
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.93
|
13.90
|
82,200
|
|
|
3/19/2025
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.86
|
14.00
|
96,400
|
|
|
3/18/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.85
|
13.90
|
80,900
|
|
|
3/17/2025
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.85
|
13.90
|
94,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,091,800
|
7.20
|
-2.04%
|
|
|
|
ABS
|
191,100
|
3.53
|
-1.40%
|
|
|
|
APC
|
100
|
8.10
|
0.00%
|
|
|
|
APH
|
327,000
|
6.37
|
-1.85%
|
|
|
|
APP
|
16,400
|
5.50
|
-1.79%
|
|
|
|
BMP
|
253,800
|
133.10
|
-2.92%
|
|
|
|
BRC
|
3,600
|
14.25
|
0.00%
|
|
|
|
BRR
|
1,800
|
19.40
|
0.00%
|
|
|
|
CSV
|
1,330,200
|
34.25
|
-2.42%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|