Historical Stock Prices

PCH 
$35.64
*  
0.13
0.37%
Get PCH Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 35.61 36.11 35.47 35.64 122,786
07/01/2015 35.41 35.68 35.25 35.51 149,002
06/30/2015 35.95 35.95 35.25 35.32 201,827
06/29/2015 36.42 36.59 35.72 35.74 167,701
06/26/2015 36.04 36.51 35.98 36.46 537,489
06/25/2015 36.28 36.32 35.9128 36.08 119,092
06/24/2015 36.39 36.51 36.18 36.2 193,521
06/23/2015 36.34 36.49 36.03 36.42 151,210
06/22/2015 36.63 36.66 36.29 36.43 140,486
06/19/2015 36.84 36.94 36.39 36.58 282,460
06/18/2015 36.25 36.77 36.15 36.76 212,685
06/17/2015 36.04 36.2606 35.81 36.14 199,582
06/16/2015 35.45 36.12 35.45 35.92 202,495
06/15/2015 35.58 35.77 35.29 35.42 180,120
06/12/2015 35.74 35.83 35.62 35.79 104,948
06/11/2015 35.8 35.86 35.6 35.74 273,150
06/10/2015 35.95 36.221 35.65 35.67 257,237
06/09/2015 35.92 36.05 35.75 35.77 238,522
06/08/2015 36.1 36.12 35.69 35.96 278,907
06/05/2015 36.1 36.28 36.01 36.13 271,715
06/04/2015 36.28 36.46 36.1 36.13 212,167
06/03/2015 36.46 36.75 36.31 36.66 278,734
06/02/2015 36.1 36.55 36.06 36.51 237,822
06/01/2015 36.37 36.498 36.05 36.22 201,348
05/29/2015 36.36 36.54 36.08 36.28 227,324
05/28/2015 36.36 36.65 36.15 36.45 204,948
05/27/2015 36.16 36.54 36.05 36.52 199,541
05/26/2015 36.07 36.36 36.02 36.1 204,364
05/22/2015 36 36.41 35.74 36.13 167,490
05/21/2015 36.27 36.52 35.69 36.1 217,175
05/20/2015 36.25 36.55 36 36.23 272,242
05/19/2015 35.53 36.24 35.28 36.13 237,612
05/18/2015 35.44 35.69 35.32 35.56 249,172
05/15/2015 35.64 35.84 35.43 35.63 105,759
05/14/2015 35.22 35.73 35.13 35.55 149,126
05/13/2015 35.76 35.99 35 35.04 143,534
05/12/2015 35.9 36.11 35.1 35.51 175,646
05/11/2015 36.56 36.76 35.96 36.01 161,249
05/08/2015 36.53 36.86 36.4 36.54 216,170
05/07/2015 35.95 36.46 35.82 36.1 178,920
05/06/2015 36.04 36.37 35.78 36.01 131,859
05/05/2015 36.68 36.98 35.83 35.9 216,183
05/04/2015 37.02 37.48 36.64 36.68 115,271
05/01/2015 36.81 38.46 36.57 37.03 269,681
04/30/2015 37.32 37.87 36.89 36.91 311,723
04/29/2015 37.93 38.09 37.5 37.55 172,272
04/28/2015 37.37 38.2 37.2601 38.1 207,974
04/27/2015 37.79 37.9091 37.1501 37.44 227,097
04/24/2015 37.29 37.67 37.09 37.62 232,475
04/23/2015 37.27 37.41 36.9 37.16 373,106
04/22/2015 37.51 38.23 36.9356 37.47 304,038
04/21/2015 38.35 38.61 38.04 38.12 147,504
04/20/2015 38.23 38.52 38.17 38.25 146,472
04/17/2015 38.59 38.768 38.03 38.1 169,408
04/16/2015 38.92 39 38.58 38.8 152,490
04/15/2015 39.22 39.36 39.02 39.04 117,238
04/14/2015 39.4 39.58 39.03 39.07 144,979
04/13/2015 39.17 39.74 39.005 39.37 174,406
04/10/2015 38.92 39.35 38.87 39.14 171,949
04/09/2015 39.16 39.18 38.3 38.79 238,920
04/08/2015 39.05 39.33 38.925 39.23 155,029
04/07/2015 39.51 39.51 39.01 39.06 128,028
04/06/2015 39.47 39.83 39.17 39.6 281,431
04/02/2015 39.83 40 39.62 39.7 111,365
04/01/2015 39.79 40.11 39.29 39.75 146,921
03/31/2015 39.86 40.29 39.83 40.04 206,523
03/30/2015 39.92 40.394 39.785 40.06 109,364
03/27/2015 39.71 39.93 39.56 39.82 120,845
03/26/2015 39.59 39.81 39.3 39.67 250,240
03/25/2015 40.61 40.66 39.8 39.86 179,658
03/24/2015 40.17 40.7901 40.14 40.6 167,915
03/23/2015 40.23 40.4 39.96 40.26 151,983
03/20/2015 40.09 40.49 39.5 40.36 430,894
03/19/2015 39.81 40.41 39.76 39.98 232,223
03/18/2015 39.5 40.2012 39.24 39.97 289,338
03/17/2015 39.44 39.61 39.19 39.52 237,348
03/16/2015 39 39.58 38.81 39.44 184,248
03/13/2015 39.37 39.5 38.66 38.88 316,729
03/12/2015 38.24 38.57 38.09 38.52 319,857
03/11/2015 38.53 38.84 37.95 38.14 323,145
03/10/2015 38.58 38.83 38.485 38.54 197,039
03/09/2015 38.76 39.13 38.7 38.82 242,958
03/06/2015 39.05 39.42 38.57 38.76 379,300
03/05/2015 39.46 39.81 39.37 39.39 378,949
03/04/2015 39.42 39.764 39.38 39.46 281,966
03/03/2015 40.11 40.16 39.5 39.71 512,883
03/02/2015 39.85 40.44 39.826 40.13 169,424
02/27/2015 40.13 40.39 39.9 39.93 168,148
02/26/2015 39.81 40.16 39.775 40.05 119,488
02/25/2015 39.75 40.22 39.75 39.93 396,892
02/24/2015 40.12 40.38 39.77 39.83 160,483
02/23/2015 40.04 40.46 39.85 40.24 153,846
02/20/2015 39.91 40.23 39.73 40.02 196,119
02/19/2015 39.83 40.11 39.66 39.82 231,645
02/18/2015 39.51 40.07 39.32 39.91 408,870
02/17/2015 39.88 40.31 39.62 39.69 259,979
02/13/2015 39.96 40.21 39.749 39.96 247,383
02/12/2015 39.91 40.25 39.78 40 214,465
02/11/2015 39.77 40.18 39.57 39.68 285,346
02/10/2015 40.06 40.06 39.66 39.91 195,698
02/09/2015 39.9 40.24 39.71 39.86 278,165
02/06/2015 40.5 40.5 39.76 40.01 235,915
02/05/2015 39.87 40.65 39.87 40.51 224,943
02/04/2015 39.77 40.1825 39.4901 39.85 341,892
02/03/2015 40.05 40.36 39.68 39.99 386,618
02/02/2015 39.9 40.2 39.14 39.93 570,541
01/30/2015 40.1 40.47 39.4 39.86 429,460
01/29/2015 42.67 42.67 39.66 40.46 667,941
01/28/2015 42.88 43.55 42.08 42.51 200,481
01/27/2015 42.5 43.02 42.28 42.68 140,014
01/26/2015 42.32 42.885 41.88 42.79 192,880
01/23/2015 43.3 43.48 42.15 42.2 292,174
01/22/2015 42.18 43.19 41.69 43.17 208,828
01/21/2015 41.81 42.02 41.52 41.98 121,267
01/20/2015 42.28 42.385 41.71 41.8 144,671
01/16/2015 40.98 42.36 40.93 42.29 189,335
01/15/2015 42.24 42.5 40.97 41.13 205,490
01/14/2015 41.63 42.13 41.18 42.13 129,424
01/13/2015 42.27 42.47 41.55 41.96 156,092
01/12/2015 42.14 42.4 41.82 41.96 188,274
01/09/2015 42.63 42.63 42.01 42.03 229,502
01/08/2015 42.83 43.34 42.46 42.64 286,936
01/07/2015 42.2 42.58 41.73 42.57 180,446
01/06/2015 42.25 42.605 41.86 42.14 220,375
01/05/2015 41.92 42.555 41.91 42.11 161,913
01/02/2015 41.98 42.29 41.8 42.16 127,346
12/31/2014 42.72 42.89 41.81 41.87 128,954
12/30/2014 42.81 43.28 42.43 42.53 102,411
12/29/2014 42.53 43.06 42.37 42.98 130,324
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?