Historical Stock Prices

PCH 
$42.7
*  
0.12
0.28%
Get PCH Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
12/24/2013 41.61 42.15 41.5 42.08 107,713
12/23/2013 41.57 42 41.3 41.48 118,350
12/20/2013 40.98 41.54 40.361 41.46 448,436
12/19/2013 41.37 41.37 40.6 40.78 179,390
12/18/2013 40.79 41.75 40.54 41.54 369,412
12/17/2013 40.48 40.79 39.94 40.71 213,810
12/16/2013 39.71 40.77 39.61 40.55 264,889
12/13/2013 39.09 39.69 38.805 39.61 204,207
12/12/2013 39.48 39.51 39.05 39.18 172,152
12/11/2013 39.96 40.006 39.1944 39.5 236,628
12/10/2013 40.13 40.48 39.75 39.83 247,990
12/09/2013 40.63 41.13 40.1 40.3 220,144
12/06/2013 40.07 40.57 39.95 40.48 242,113
12/05/2013 39.62 40.006 39.3 39.75 212,413
12/04/2013 39.69 40.3 39.39 39.63 99,159
12/03/2013 39.84 40.49 39.78 39.83 237,909
12/02/2013 39.95 40.0799 39.52 39.91 182,928
11/29/2013 40.37 40.37 39.73 39.85 112,860
11/27/2013 39.36 40.22 38.98 40.2 121,780
11/26/2013 38.8 39.35 38.57 39.23 155,550
11/25/2013 39.37 39.37 38.59 38.76 133,917
11/22/2013 39.31 39.49 38.84 39.34 258,310
11/21/2013 38.89 39.37 38.4701 39.37 545,953
11/20/2013 38.95 39.28 38.49 38.66 268,217
11/19/2013 39.03 39.08 38.6 38.69 149,627
11/18/2013 39.33 39.33 38.81 38.95 408,316
11/15/2013 39.11 39.325 38.86 39.23 187,186
11/14/2013 39.71 39.715 38.95 39.1 245,157
11/13/2013 39.69 40.19 39.34 39.73 179,070
11/12/2013 40.05 40.13 39.85 40.08 143,952
11/11/2013 39.89 40.33 39.72 40.02 153,609
11/08/2013 39.59 40.03 39.28 40 241,174
11/07/2013 40.44 40.44 39.44 39.68 211,353
11/06/2013 40.43 40.55 40.13 40.23 110,586
11/05/2013 40.61 40.79 40.13 40.14 183,767
11/04/2013 41.31 41.69 40.85 40.9 258,762
11/01/2013 40.71 41.33 40.44 41.24 404,244
10/31/2013 40.88 41.445 40.72 40.83 219,602
10/30/2013 41.8 41.93 40.86 40.94 196,805
10/29/2013 42.62 42.62 41.7 41.88 175,829
10/28/2013 42.68 42.68 42.02 42.54 151,114
10/25/2013 42.64 42.64 42.17 42.58 127,462
10/24/2013 42.43 42.595 42.146 42.48 187,129
10/23/2013 42.81 42.81 41.94 42.18 208,527
10/22/2013 42.75 43.14 41.86 42.91 260,285
10/21/2013 43.54 43.84 42.8 43.02 262,718
10/18/2013 43.6 43.78 43.27 43.62 278,455
10/17/2013 42.4 43.42 42.4 43.31 179,114
10/16/2013 42 42.81 41.78 42.68 279,903
10/15/2013 41.68 41.88 41.39 41.77 209,948
10/14/2013 41.18 41.8 40.97 41.71 201,086
10/11/2013 39.97 41.26 39.49 41.25 216,749
10/10/2013 39.27 39.98 38.89 39.98 206,500
10/09/2013 38.3 38.62 38.01 38.17 129,787
10/08/2013 38.34 38.41 38.01 38.18 136,476
10/07/2013 38.5 38.93 38.27 38.28 161,787
10/04/2013 39.12 39.42 38.61 38.84 136,795
10/03/2013 39.66 39.7 38.83 39.23 173,151
10/02/2013 40.17 40.3525 39.546 39.79 176,210
10/01/2013 39.55 40.95 39.35 40.34 302,419
09/30/2013 39.48 39.94 39.18 39.68 247,809
09/27/2013 39.69 39.9699 39.24 39.73 144,329
09/26/2013 39.52 40.06 39.52 39.99 101,315
09/25/2013 40.15 40.5211 39.54 39.55 137,288
09/24/2013 40.04 40.46 39.63 40.06 141,244
09/23/2013 40.59 40.68 40.04 40.09 213,841
09/20/2013 41.13 41.13 40.58 40.69 643,896
09/19/2013 40.34 41.104 40.001 40.8 210,127
09/18/2013 39.32 40.41 38.78 40.32 265,323
09/17/2013 39.55 39.59 39.08 39.36 231,080
09/16/2013 39.94 40.05 39.5 39.595 167,479
09/13/2013 38.99 39.51 38.9 39.4 315,542
09/12/2013 39.11 39.56 39.02 39.13 381,427
09/11/2013 39.31 39.31 38.882 39.25 219,039
09/10/2013 39 39.37 38.85 39.28 303,479
09/09/2013 38.5 38.91 38.5 38.9 236,126
09/06/2013 38.4 38.98 38.005 38.48 302,997
09/05/2013 38.51 38.92 38.21 38.35 102,080
09/04/2013 38.04 38.58 37.9 38.445 236,623
09/03/2013 38.94 39.46 37.59 38 411,803
08/30/2013 39.96 40.1 38.52 38.56 209,861
08/29/2013 39.5 40.01 39.38 40.01 158,739
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?