Historical Stock Prices

PCH 
$42.55
*  
0.07
0.16%
Get PCH Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PCH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 42.77 42.91 42.47 42.55 84,671
12/24/2014 42.73 42.92 42.47 42.62 68,914
12/23/2014 42.58 42.91 42.31 42.58 115,792
12/22/2014 42.18 42.62 41.77 42.59 206,607
12/19/2014 41.97 42.11 41.26 42.1 420,644
12/18/2014 41.69 42.06 41.3908 42.06 151,359
12/17/2014 40.54 41.38 40.33 41.25 250,008
12/16/2014 40.81 41.03 40.48 40.64 224,807
12/15/2014 41.27 41.57 40.6 40.8 197,196
12/12/2014 41.02 41.85 41.02 41.2 213,915
12/11/2014 41.44 41.99 41.41 41.76 162,396
12/10/2014 41.29 41.73 41.14 41.25 297,757
12/09/2014 41.17 41.48 41.15 41.4 392,388
12/08/2014 41.63 42.04 41.43 41.5 244,076
12/05/2014 41.53 41.84 41.34 41.61 139,330
12/04/2014 41.68 41.99 41.41 41.64 142,972
12/03/2014 41.62 41.91 41.375 41.72 175,070
12/02/2014 41.3 41.8 40.98 41.62 130,368
12/01/2014 41.57 41.71 41.26 41.32 210,948
11/28/2014 41.85 42.38 41.52 41.55 129,225
11/26/2014 42.11 42.41 41.69 41.8 163,930
11/25/2014 41.89 42.1 41.6 42.07 158,073
11/24/2014 41.75 42.09 41.72 41.91 189,243
11/21/2014 41.89 41.89 41.54 41.69 218,791
11/20/2014 41.34 41.7 41.29 41.5 194,841
11/19/2014 41.86 41.865 41.41 41.54 121,241
11/18/2014 42.25 42.27 41.83 42.01 197,826
11/17/2014 42.09 42.44 42 42.21 160,861
11/14/2014 42.58 42.79 41.87 42.04 203,949
11/13/2014 42.97 43.14 42.5 42.64 158,007
11/12/2014 43.15 43.67 42.79 42.83 165,350
11/11/2014 43.83 43.93 43.18 43.32 202,600
11/10/2014 43.86 43.98 43.39 43.855 183,398
11/07/2014 43.56 43.99 43.43 43.85 135,699
11/06/2014 43.69 43.86 43.45 43.61 86,592
11/05/2014 43.86 43.99 43.34 43.63 143,430
11/04/2014 43.19 44.14 42.972 43.65 158,585
11/03/2014 44.01 44.2 43.8204 44.07 190,044
10/31/2014 44.19 44.2 43.1901 43.99 262,765
10/30/2014 43.03 43.92 43.03 43.75 155,163
10/29/2014 43.35 43.65 42.97 43.17 180,410
10/28/2014 42.93 43.51 42.66 43.41 249,439
10/27/2014 42.43 42.82 42.24 42.81 225,730
10/24/2014 42.94 42.94 42.41 42.45 185,307
10/23/2014 42.46 42.92 41.868 42.87 238,212
10/22/2014 42.52 42.85 42.1603 42.23 232,071
10/21/2014 42.01 42.95 41.78 42.6 257,875
10/20/2014 42.17 43 42.13 42.97 144,573
10/17/2014 42.82 42.82 42.22 42.33 146,002
10/16/2014 41.59 42.39 41.59 42.26 281,098
10/15/2014 41.54 42.41 41.33 42.05 293,521
10/14/2014 42.23 42.76 41.82 41.92 326,570
10/13/2014 41.26 42.29 41.26 41.88 287,529
10/10/2014 40.95 41.71 40.95 41.27 243,256
10/09/2014 40.72 41.27 40.72 40.75 335,301
10/08/2014 40.09 40.89 39.89 40.83 237,779
10/07/2014 40.29 40.59 40.09 40.17 159,726
10/06/2014 40.57 40.89 40.29 40.49 184,000
10/03/2014 40.62 40.82 40.37 40.51 90,337
10/02/2014 40.25 40.75 40.04 40.3 124,562
10/01/2014 40.35 40.62 40.02 40.26 267,734
09/30/2014 40.88 40.99 40.2 40.21 291,524
09/29/2014 40.32 40.84 40.07 40.82 151,990
09/26/2014 40.22 40.67 40.09 40.55 115,393
09/25/2014 40.4 40.53 40.07 40.2 153,701
09/24/2014 40.31 40.745 39.833 40.56 126,447
09/23/2014 40.65 40.98 40.09 40.23 395,109
09/22/2014 40.89 41.33 40.7 40.82 269,552
09/19/2014 40.98 41.46 40.77 41.09 408,188
09/18/2014 41.09 41.41 40.9 40.94 155,771
09/17/2014 41.22 41.48 40.85 41.06 201,548
09/16/2014 40.73 41.49 40.73 41.27 247,182
09/15/2014 40.61 40.92 40.45 40.78 263,136
09/12/2014 41.34 41.68 40.2 40.59 274,529
09/11/2014 41.74 42.17 41.57 41.7 211,356
09/10/2014 42.31 42.39 41.75 41.92 118,212
09/09/2014 42.61 42.7 42.23 42.3 109,398
09/08/2014 42.91 43.01 42.51 42.76 156,934
09/05/2014 42.3 43.2 42.24 42.93 237,519
09/04/2014 42.63 42.8 42.225 42.44 150,632
09/03/2014 43.04 43.11 42.49 42.57 336,808
09/02/2014 42.76 43.06 42.61 42.93 234,014
08/29/2014 42.58 43.02 42.28 42.68 149,849
08/28/2014 42.75 43 42.4858 42.58 96,488
08/27/2014 42.76 43.0002 42.58 42.8 121,549
08/26/2014 42.83 43.11 42.78 42.83 127,528
08/25/2014 42.84 43.04 42.51 42.81 85,285
08/22/2014 42.81 43.02 42.59 42.72 93,272
08/21/2014 42.74 43.05 42.59 42.92 97,626
08/20/2014 42.88 42.97 42.44 42.82 102,968
08/19/2014 42.73 43.09 42.61 43.04 157,189
08/18/2014 42.33 42.63 42.213 42.57 174,280
08/15/2014 42.52 42.52 42.03 42.3 183,367
08/14/2014 41.98 42.37 41.92 42.16 73,739
08/13/2014 41.93 42.29 41.7425 42.005 104,679
08/12/2014 42.1 42.45 41.59 41.87 151,051
08/11/2014 41.84 42.36 41.77 42.28 177,835
08/08/2014 41.38 41.88 41.335 41.68 146,128
08/07/2014 41.35 41.6 41.15 41.4 107,158
08/06/2014 40.68 41.43 40.625 41.3 139,883
08/05/2014 40.98 41.25 40.42 40.81 284,634
08/04/2014 41.42 41.42 40.625 41.22 181,244
08/01/2014 41.37 41.55 41.12 41.22 337,481
07/31/2014 41.2 41.57 41.2 41.3 332,791
07/30/2014 41.75 41.77 41.28 41.55 234,344
07/29/2014 41.42 41.73 41.17 41.54 205,581
07/28/2014 41.41 41.61 41.27 41.51 172,240
07/25/2014 41.49 41.57 41.08 41.37 223,711
07/24/2014 40.93 41.75 40.93 41.71 237,380
07/23/2014 41.19 42.5 40.22 40.79 404,421
07/22/2014 41.8 42.095 41.63 41.7 113,789
07/21/2014 41.7 41.88 41.46 41.57 121,653
07/18/2014 41.36 42 41.36 41.95 204,591
07/17/2014 41.36 41.85 41.3 41.5 237,700
07/16/2014 41.78 41.78 41.35 41.65 282,149
07/15/2014 41.67 41.85 41.42 41.57 170,139
07/14/2014 41.81 41.86 41.45 41.69 109,057
07/11/2014 41.48 41.77 41.36 41.53 113,490
07/10/2014 41.25 41.69 41.25 41.48 344,192
07/09/2014 41.76 42 41.375 41.62 178,840
07/08/2014 41.35 41.87 41.3 41.69 327,054
07/07/2014 41.61 41.8 41.27 41.48 164,299
07/03/2014 41.92 41.99 41.6 41.82 99,403
07/02/2014 41.75 42.12 41.56 41.86 204,653
07/01/2014 41.54 42.09 41.3401 41.9 480,003
06/30/2014 41.68 41.68 41.27 41.4 173,622
06/27/2014 41.12 41.8 41.12 41.7 272,397
06/26/2014 41.4 41.55 40.861 41.37 194,942
06/25/2014 40.87 41.395 40.382 41.36 163,398
06/24/2014 40.15 41.16 40.065 41.02 245,951
06/23/2014 40.65 40.88 40.26 40.34 154,026
06/20/2014 40.64 40.9 40.396 40.64 364,896
06/19/2014 40.64 40.7699 40.3 40.48 79,964
06/18/2014 40.16 40.65 39.94 40.5 150,054
06/17/2014 40.04 40.67 39.814 40.19 192,128
06/16/2014 39.95 40.37 39.8 40.09 202,308
06/13/2014 40.38 40.39 39.86 40.05 152,757
06/12/2014 40.05 40.43 39.9 40.37 160,681
06/11/2014 40.22 40.57 39.92 40.22 130,284
06/10/2014 40.19 40.67 39.93 40.42 130,432
06/09/2014 40.39 40.68 40.21 40.3 95,157
06/06/2014 40.95 41.02 40.4 40.5 158,917
06/05/2014 40.16 40.92 40.05 40.72 162,995
06/04/2014 39.7 40.17 39.7 40.15 240,125
06/03/2014 39.82 40.3 39.82 40.13 407,659
06/02/2014 40.29 40.3 39.88 40.04 132,463
05/30/2014 40.24 40.62 40.01 40.16 159,357
05/29/2014 40.27 40.29 39.85 40.15 94,839
05/28/2014 40.13 40.52 39.78 40.22 194,534
05/27/2014 39.01 40.03 38.88 40.03 242,856
05/23/2014 37.94 38.93 37.74 38.88 283,835
05/22/2014 37.86 38.1675 37.742 37.84 73,226
05/21/2014 38.13 38.24 37.72 37.81 96,264
05/20/2014 38.54 39.135 37.74 38.05 198,665
05/19/2014 38.55 38.77 38.33 38.63 93,757
05/16/2014 38.19 38.68 38 38.64 135,617
05/15/2014 38.17 38.454 37.62 38.27 191,436
05/14/2014 38.64 38.83 38.26 38.38 142,076
05/13/2014 39.25 39.56 38.64 38.65 145,635
05/12/2014 39.01 39.39 38.7517 39.24 190,902
05/09/2014 38.29 38.78 38.18 38.76 96,172
05/08/2014 39.06 39.51 38.49 38.55 135,638
05/07/2014 38.35 39.1 38.23 39.05 141,541
05/06/2014 38.8 39.26 38.21 38.29 129,860
05/05/2014 38.53 39.25 38.28 38.96 158,326
05/02/2014 38.2 38.75 38.02 38.65 176,800
05/01/2014 38.28 38.28 37.63 38.19 361,244
04/30/2014 38.21 38.38 37.891 38.23 258,479
04/29/2014 38.58 38.99 38.25 38.28 150,430
04/28/2014 38.61 38.78 38.34 38.46 177,037
04/25/2014 38.29 38.709 38.11 38.38 220,178
04/24/2014 38.36 38.69 38.19 38.48 223,890
04/23/2014 38.77 39.12 38.23 38.26 149,490
04/22/2014 38.83 39.104 37.95 38.74 270,422
04/21/2014 37.7 38.02 37.61 37.92 101,121
04/17/2014 37.43 37.82 37.4 37.64 155,115
04/16/2014 37.83 37.84 37.44 37.55 131,153
04/15/2014 37.93 37.97 37.16 37.65 125,816
04/14/2014 37.65 37.91 37.38 37.84 152,457
04/11/2014 37.32 37.81 37.04 37.27 160,254
04/10/2014 38.33 38.57 37.33 37.61 242,760
04/09/2014 38.67 38.67 38.15 38.47 103,561
04/08/2014 38.63 38.8 38.23 38.62 126,914
04/07/2014 38.39 38.93 38.1 38.63 206,876
04/04/2014 39.42 39.43 38.42 38.43 154,647
04/03/2014 39.45 39.86 39.02 39.11 129,489
04/02/2014 39.07 39.53 38.72 39.43 129,919
04/01/2014 38.64 39.07 38.38 39.03 145,151
03/31/2014 38.07 38.85 37.89 38.69 241,205
03/28/2014 37.73 38.09 37.6 37.805 285,594
03/27/2014 37.82 38.05 37.63 37.7 284,530
03/26/2014 38.47 38.849 37.77 37.8 178,074
03/25/2014 38.13 38.5 37.82 38.25 143,289
03/24/2014 38.36 38.51 37.73 37.96 150,418
03/21/2014 38.19 38.86 38.04 38.17 402,309
03/20/2014 37.82 38.21 37.52 38.14 100,216
03/19/2014 38.91 39.12 37.67 37.79 186,743
03/18/2014 38.48 39.07 38.12 38.88 151,217
03/17/2014 38.6 38.79 38.18 38.35 190,926
03/14/2014 38.21 38.67 38.1 38.44 153,262
03/13/2014 38.69 38.74 38.19 38.32 131,339
03/12/2014 38.84 39.13 38.44 38.56 167,023
03/11/2014 39.34 39.52 38.75 38.95 227,741
03/10/2014 39.64 39.64 39.16 39.31 111,309
03/07/2014 40.27 40.27 39.52 39.67 124,709
03/06/2014 39.76 40.16 39.49 40.02 107,448
03/05/2014 39.88 40.29 39.42 39.72 170,078
03/04/2014 39.71 40.34 39.46 40.14 285,582
03/03/2014 39.37 39.53 38.34 39.34 409,896
02/28/2014 39.67 40.24 39.28 39.64 350,424
02/27/2014 40.01 40.46 39.33 39.52 201,607
02/26/2014 40.02 40.46 39.565 40.11 171,919
02/25/2014 40.16 40.303 39.72 39.88 204,621
02/24/2014 40.21 40.776 40.19 40.24 246,289
02/21/2014 40.63 40.63 40.04 40.09 180,878
02/20/2014 40 40.5 40 40.42 178,950
02/19/2014 39.63 40.52 39.63 40.03 193,936
02/18/2014 40 40.21 39.485 39.88 214,711
02/14/2014 39.77 39.93 39.41 39.91 115,083
02/13/2014 38.83 39.99 38.83 39.76 175,647
02/12/2014 39.14 39.45 38.8 39.06 112,549
02/11/2014 38.72 39.38 38.53 39.17 190,380
02/10/2014 38.06 38.62 37.76 38.55 187,662
02/07/2014 38.23 38.59 37.93 38.15 176,006
02/06/2014 37.94 38.47 37.92 38.23 140,451
02/05/2014 38.15 38.25 37.59 37.92 280,410
02/04/2014 38.59 38.9 38.1 38.39 330,012
02/03/2014 39.88 40.7 38.24 38.37 512,054
01/31/2014 39.9 40.86 39.87 40 257,150
01/30/2014 40.51 41.82 40.3 40.45 315,479
01/29/2014 40.52 40.86 39.45 39.56 197,597
01/28/2014 40.3 41.84 40.3 40.71 283,839
01/27/2014 40.91 41.27 40.3107 40.69 282,698
01/24/2014 40.96 40.96 40.23 40.72 239,125
01/23/2014 41.35 41.74 41.1 41.3 230,960
01/22/2014 40.97 41.63 40.89 41.56 277,425
01/21/2014 40.89 41.06 40.47 40.86 194,777
01/17/2014 40.54 40.94 40.33 40.55 174,949
01/16/2014 40.6 41.09 40.23 40.56 231,122
01/15/2014 40.98 41.57 40.67 40.69 342,666
01/14/2014 41.05 41.05 40.6 40.84 322,763
01/13/2014 41.25 41.61 40.535 40.84 248,938
01/10/2014 41.16 41.57 40.98 41.38 181,406
01/09/2014 41.54 42.07 40.8052 41.13 184,517
01/08/2014 41.74 41.84 40.93 41.47 203,217
01/07/2014 41.9 42.44 41.074 41.89 306,255
01/06/2014 41.68 41.97 41.3 41.62 290,032
01/03/2014 41.44 41.81 41.16 41.61 194,581
01/02/2014 41.55 41.59 40.83 41.43 201,306
12/31/2013 41.93 42.28 41.6 41.74 202,029
12/30/2013 41.74 41.97 41.2701 41.86 123,512
12/27/2013 41.52 41.7 41.23 41.69 134,076
12/26/2013 42.16 42.45 41.27 41.39 155,068
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?