Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 42.00 | 0.59 | 1.42% | 42.11 | 42.48 | 41.625 | 300,621 |
| May 02 2024 | 41.41 | 0.65 | 1.59% | 41.17 | 41.55 | 40.70 | 320,477 |
| May 01 2024 | 40.76 | 0.75 | 1.87% | 40.57 | 42.065 | 40.53 | 600,098 |
| Apr 30 2024 | 40.01 | -0.93 | -2.27% | 40.52 | 40.96 | 39.86 | 570,357 |
| Apr 29 2024 | 40.94 | -0.11 | -0.27% | 41.56 | 41.59 | 40.75 | 363,827 |
| Apr 26 2024 | 41.05 | 0.01 | 0.02% | 41.30 | 41.30 | 40.77 | 315,501 |
| Apr 25 2024 | 41.04 | -0.37 | -0.89% | 41.01 | 41.18 | 40.47 | 535,223 |
| Apr 24 2024 | 41.41 | -0.04 | -0.10% | 41.11 | 41.655 | 40.84 | 323,119 |
| Apr 23 2024 | 41.45 | 0.10 | 0.24% | 41.29 | 42.19 | 41.29 | 232,108 |
| Apr 22 2024 | 41.35 | 0.16 | 0.39% | 41.21 | 41.415 | 40.88 | 215,455 |
| Apr 19 2024 | 41.19 | 0.44 | 1.08% | 40.55 | 41.26 | 40.55 | 390,594 |
| Apr 18 2024 | 40.75 | -0.42 | -1.02% | 41.20 | 41.45 | 40.65 | 459,538 |
| Apr 17 2024 | 41.17 | -1.25 | -2.95% | 42.52 | 42.72 | 41.105 | 491,094 |
| Apr 16 2024 | 42.42 | -0.81 | -1.87% | 43.13 | 43.13 | 42.32 | 298,148 |
| Apr 15 2024 | 43.23 | -0.68 | -1.55% | 43.91 | 44.045 | 42.93 | 179,339 |
| Apr 12 2024 | 43.91 | -0.57 | -1.28% | 44.22 | 44.705 | 43.64 | 219,797 |
| Apr 11 2024 | 44.48 | 0.49 | 1.11% | 44.12 | 44.72 | 43.89 | 292,176 |
| Apr 10 2024 | 43.99 | -2.28 | -4.93% | 45.00 | 45.00 | 43.82 | 430,180 |
| Apr 09 2024 | 46.27 | 1.09 | 2.41% | 45.42 | 46.33 | 45.42 | 290,041 |
| Apr 08 2024 | 45.18 | -0.07 | -0.15% | 45.51 | 45.72 | 45.12 | 221,710 |
| Apr 05 2024 | 45.25 | -0.10 | -0.22% | 45.32 | 45.49 | 44.98 | 221,994 |
| Apr 04 2024 | 45.35 | -0.37 | -0.81% | 46.19 | 46.425 | 45.25 | 351,776 |
| Apr 03 2024 | 45.72 | -0.35 | -0.76% | 45.85 | 45.96 | 45.43 | 359,620 |
| Apr 02 2024 | 46.07 | -0.61 | -1.31% | 46.17 | 46.48 | 45.66 | 378,700 |
| Apr 01 2024 | 46.68 | -0.34 | -0.72% | 47.03 | 47.03 | 46.53 | 369,482 |
| Mar 28 2024 | 47.02 | 0.06 | 0.13% | 47.20 | 47.25 | 46.79 | 355,253 |
| Mar 27 2024 | 46.96 | 0.66 | 1.43% | 46.72 | 47.21 | 46.43 | 260,516 |
| Mar 26 2024 | 46.30 | 0.10 | 0.22% | 46.55 | 46.91 | 46.18 | 541,939 |
| Mar 25 2024 | 46.20 | -0.10 | -0.22% | 46.53 | 47.29 | 46.155 | 355,548 |
| Mar 22 2024 | 46.30 | 0.02 | 0.04% | 46.39 | 46.55 | 46.09 | 348,143 |
| Mar 21 2024 | 46.28 | 0.50 | 1.09% | 45.91 | 46.54 | 45.79 | 262,361 |
| Mar 20 2024 | 45.78 | 0.83 | 1.85% | 44.58 | 46.08 | 44.56 | 327,021 |
| Mar 19 2024 | 44.95 | 0.67 | 1.51% | 44.00 | 45.215 | 44.00 | 336,271 |
| Mar 18 2024 | 44.28 | -0.50 | -1.12% | 44.76 | 44.93 | 44.16 | 287,862 |
| Mar 15 2024 | 44.78 | 0.05 | 0.11% | 44.44 | 44.92 | 43.99 | 1,126,202 |
| Mar 14 2024 | 44.73 | -1.05 | -2.29% | 45.48 | 45.825 | 44.50 | 446,985 |
| Mar 13 2024 | 45.78 | -0.51 | -1.10% | 45.96 | 46.63 | 45.61 | 404,289 |
| Mar 12 2024 | 46.29 | -0.94 | -1.99% | 46.88 | 46.905 | 45.98 | 260,984 |
| Mar 11 2024 | 47.23 | 0.24 | 0.51% | 46.75 | 47.315 | 46.65 | 218,962 |
| Mar 08 2024 | 46.99 | 0.57 | 1.23% | 46.97 | 47.39 | 46.81 | 314,621 |
| Mar 07 2024 | 46.42 | 0.05 | 0.11% | 46.10 | 46.54 | 45.60 | 360,948 |
| Mar 06 2024 | 46.37 | 0.18 | 0.39% | 46.62 | 46.70 | 46.08 | 347,337 |
| Mar 05 2024 | 46.19 | -1.23 | -2.59% | 47.32 | 47.52 | 45.77 | 360,420 |
| Mar 04 2024 | 47.42 | 1.63 | 3.56% | 45.85 | 47.65 | 45.79 | 444,488 |
| Mar 01 2024 | 45.79 | 0.58 | 1.28% | 45.15 | 45.97 | 44.90 | 311,157 |
| Feb 29 2024 | 45.21 | 0.35 | 0.78% | 45.06 | 45.71 | 44.72 | 463,062 |
| Feb 28 2024 | 44.86 | 0.79 | 1.79% | 43.72 | 44.95 | 43.72 | 464,748 |
| Feb 27 2024 | 44.07 | 0.36 | 0.82% | 43.50 | 44.12 | 43.32 | 462,825 |
| Feb 26 2024 | 43.71 | -0.46 | -1.04% | 43.85 | 44.05 | 43.39 | 437,494 |
| Feb 23 2024 | 44.17 | 0.03 | 0.07% | 44.17 | 44.32 | 43.465 | 379,769 |
| Feb 22 2024 | 44.14 | 0.24 | 0.55% | 43.80 | 44.22 | 43.14 | 629,776 |
| Feb 21 2024 | 43.90 | 0.03 | 0.07% | 43.81 | 44.185 | 43.63 | 403,952 |
| Feb 20 2024 | 43.87 | -0.42 | -0.95% | 44.00 | 44.35 | 43.80 | 305,481 |
| Feb 16 2024 | 44.29 | -0.46 | -1.03% | 44.28 | 44.59 | 43.84 | 560,082 |
| Feb 15 2024 | 44.75 | 0.25 | 0.56% | 44.90 | 45.34 | 44.74 | 401,411 |
| Feb 14 2024 | 44.50 | 0.19 | 0.43% | 44.68 | 44.80 | 44.14 | 636,524 |
| Feb 13 2024 | 44.31 | -1.12 | -2.47% | 43.96 | 44.67 | 43.72 | 539,306 |
| Feb 12 2024 | 45.43 | 0.67 | 1.50% | 45.08 | 45.55 | 44.795 | 429,345 |
| Feb 09 2024 | 44.76 | 0.09 | 0.20% | 44.67 | 44.86 | 44.465 | 506,058 |
| Feb 08 2024 | 44.67 | 0.12 | 0.27% | 44.51 | 45.175 | 44.20 | 744,056 |
| Feb 07 2024 | 44.55 | 0.14 | 0.32% | 44.53 | 44.76 | 44.09 | 1,425,353 |
| Feb 06 2024 | 44.41 | 0.13 | 0.29% | 44.23 | 44.82 | 44.02 | 309,906 |
| Feb 05 2024 | 44.28 | -0.56 | -1.25% | 44.24 | 44.78 | 43.58 | 317,674 |
