Quantcast

Historical Stock Prices

PCH 
$37.16
*  
0.67
1.84%
Get PCH Alerts
*Delayed - data as of Aug. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 36.64 37.49 36.64 37.16 275,829
08/15/2019 36.06 36.51 36.06 36.49 223,124
08/14/2019 36.48 36.79 36.02 36.04 217,049
08/13/2019 36.49 37.5 36.36 36.9 206,352
08/12/2019 36.78 36.845 36.39 36.53 300,967
08/09/2019 37.68 37.68 36.44 36.89 264,113
08/08/2019 37.21 37.71 36.9 37.64 394,021
08/07/2019 36.03 37.35 35.84 37.14 363,905
08/06/2019 36.38 36.74 35.88 36.26 277,388
08/05/2019 36.2 36.59 35.93 36.35 524,104
08/02/2019 36.48 37.01 36.25 36.81 259,279
08/01/2019 36.76 37.6 36.22 36.58 539,594
07/31/2019 38.58 39.19 36.78 36.82 1,000,212
07/30/2019 38.97 39.5 37.42 39.46 562,684
07/29/2019 38.45 38.71 38.07 38.5 427,447
07/26/2019 37.88 38.55 37.84 38.46 313,785
07/25/2019 38.65 38.66 37.82 37.88 367,611
07/24/2019 37.83 38.51 37.83 38.46 232,350
07/23/2019 37.77 38.15 37.77 38 301,055
07/22/2019 38.14 38.24 37.55 37.68 227,167
07/19/2019 37.9 38.78 37.9 38.12 441,145
07/18/2019 37.88 38.14 37.77 38.01 329,905
07/17/2019 38.34 38.37 37.78 38.04 317,003
07/16/2019 38.1 38.655 37.958 38.42 319,950
07/15/2019 38.77 38.7875 37.97 38.21 342,712
07/12/2019 38.79 39.14 38.52 38.73 321,115
07/11/2019 39.4 39.45 38.39 38.67 412,783
07/10/2019 39.33 39.6 39.125 39.47 325,189
07/09/2019 40.17 40.17 38.82 39.26 372,537
07/08/2019 40.37 40.65 40.15 40.41 451,945
07/05/2019 40.14 40.45 39.66 40.32 263,231
07/03/2019 40.19 40.43 39.87 40.43 200,707
07/02/2019 39.61 40.15 39.33 40.02 475,005
07/01/2019 39.19 39.87 38.99 39.52 509,090
06/28/2019 38.21 39.255 38.21 38.98 821,565
06/27/2019 37.39 38.16 37.18 38.16 464,075
06/26/2019 37.95 38.44 36.895 37.18 812,415
06/25/2019 38.32 38.4 37.75 37.85 888,961
06/24/2019 39.13 39.37 38.23 38.23 386,879
06/21/2019 39.67 39.67 38.94 39.04 634,375
06/20/2019 39.39 39.84 39.13 39.76 370,839
06/19/2019 38.93 39.29 38.6 39.05 766,078
06/18/2019 37.91 39.55 37.91 39.07 559,262
06/17/2019 37.49 37.7 37.31 37.66 279,280
06/14/2019 37.42 38.04 37.34 37.36 293,709
06/13/2019 36.92 37.65 36.92 37.29 464,807
06/12/2019 36.62 37.145 36.51 36.88 431,991
06/11/2019 36.12 36.49 35.88 36.47 257,184
06/10/2019 35.53 36.01 35.53 35.86 461,057
06/07/2019 34.71 35.54 34.3987 35.37 457,482
06/06/2019 34.2 34.72 33.72 34.48 449,117
06/05/2019 34.17 34.7 33.63 34.49 507,754
06/04/2019 33.79 34.03 33.5 33.93 528,217
06/03/2019 33.69 33.88 33.31 33.52 491,471
05/31/2019 33.78 34.12 33.61 33.65 486,869
05/30/2019 34.23 34.69 33.85 34.15 313,586
05/29/2019 34.6 34.76 34.13 34.41 341,295
05/28/2019 35.03 35.22 34.56 34.69 649,742
05/24/2019 35.04 35.34 34.73 34.99 452,868
05/23/2019 35.73 35.85 34.6 34.83 491,895
05/22/2019 36.44 36.44 35.81 36.06 285,574
05/21/2019 36.46 36.605 36.16 36.46 259,314
05/20/2019 37.19 37.31 36.04 36.15 519,092
05/17/2019 37.77 37.9 37.32 37.41 438,400
05/16/2019 37.81 38.43 37.75 38.05 181,819
*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?



Smart Portfolio