|
|
Closing price on 5/30/2025
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
126,000 |
| Split-adjusted Price |
15.24 |
|
|
PCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.40
|
16.00
|
15.75
|
15.24
|
126,000
|
|
|
5/29/2025
|
+0.30 / +1.97%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.46
|
14.76
|
119,800
|
|
|
5/28/2025
|
+0.40 / +2.70%
|
14.80
|
15.30
|
14.70
|
15.20
|
14.98
|
14.48
|
178,200
|
|
|
5/27/2025
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.77
|
14.10
|
106,800
|
|
|
5/26/2025
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.30
|
14.80
|
14.57
|
14.10
|
139,000
|
|
|
5/23/2025
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.39
|
13.81
|
86,500
|
|
|
5/22/2025
|
+0.30 / +2.13%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.36
|
13.71
|
135,100
|
|
|
5/21/2025
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.12
|
13.43
|
98,000
|
|
|
5/20/2025
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.37
|
13.62
|
81,500
|
|
|
5/19/2025
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.54
|
13.81
|
120,100
|
|
|
5/16/2025
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.86
|
14.10
|
92,000
|
|
|
5/15/2025
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.16
|
14.29
|
111,400
|
|
|
5/14/2025
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.27
|
14.48
|
69,700
|
|
|
5/13/2025
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.71
|
14.76
|
101,600
|
|
|
5/12/2025
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.75
|
14.86
|
167,200
|
|
|
5/9/2025
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.34
|
14.86
|
161,000
|
|
|
5/8/2025
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
14.29
|
95,000
|
|
|
5/7/2025
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.09
|
14.29
|
66,300
|
|
|
5/6/2025
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.09
|
14.38
|
95,200
|
|
|
5/5/2025
|
+0.10 / +0.67%
|
14.80
|
15.00
|
13.50
|
15.00
|
14.65
|
14.29
|
97,900
|
|
|
4/29/2025
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.91
|
14.19
|
106,600
|
|
|
4/28/2025
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.75
|
14.10
|
103,000
|
|
|
4/25/2025
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.77
|
14.10
|
91,900
|
|
|
4/24/2025
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.54
|
14.00
|
101,800
|
|
|
4/23/2025
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.28
|
13.71
|
116,100
|
|
|
4/22/2025
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.08
|
13.52
|
126,500
|
|
|
4/21/2025
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.11
|
13.43
|
96,800
|
|
|
4/18/2025
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.05
|
13.43
|
83,700
|
|
|
4/17/2025
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
13.33
|
79,100
|
|
|
4/16/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.97
|
13.24
|
88,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
12,026,000
|
8.80
|
5.52%
|
|
|
|
ABS
|
490,700
|
3.77
|
2.45%
|
|
|
|
APC
|
7,200
|
8.70
|
7.41%
|
|
|
|
APH
|
1,485,200
|
7.32
|
4.27%
|
|
|
|
APP
|
10,600
|
6.20
|
3.33%
|
|
|
|
BMP
|
139,900
|
140.70
|
-1.33%
|
|
|
|
BRC
|
41,000
|
14.60
|
0.00%
|
|
|
|
BRR
|
7,800
|
19.00
|
-2.56%
|
|
|
|
CSV
|
1,923,100
|
35.70
|
-0.42%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|