Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PCH	42.11	42.48	41.625	42.00	0.59	300,621	6,919	40.25	46.67
2024-05-02	Q	PCH	41.17	41.55	40.70	41.41	0.65	320,477	5,629	39.90	47.03
2024-05-01	Q	PCH	40.78	42.065	40.53	40.76	0.75	600,098	7,914	40.50	45.75
2024-04-30	Q	PCH	40.52	40.96	39.86	40.01	-0.93	570,339	7,698	39.90	41.42
2024-04-29	Q	PCH	41.56	41.59	40.75	40.94	-0.11	363,827	5,824	40.00	45.00
2024-04-26	Q	PCH	41.30	41.30	40.77	41.05	0.01	315,501	4,497	40.02	47.03
2024-04-25	Q	PCH	41.01	41.18	40.47	41.04	-0.37	535,224	6,164	40.58	54.44
2024-04-24	Q	PCH	41.11	41.655	40.84	41.41	-0.04	323,115	4,665	32.10	41.90
2024-04-23	Q	PCH	41.35	42.19	41.35	41.45	0.10	232,108	3,337	41.02	48.02
2024-04-22	Q	PCH	41.21	41.415	40.88	41.35	0.16	215,455	3,535	40.92	41.53
2024-04-19	Q	PCH	40.55	41.26	40.55	41.19	0.44	390,594	4,219	40.74	41.45
2024-04-18	Q	PCH	41.20	41.45	40.65	40.75	-0.42	459,538	5,699	40.58	41.10
2024-04-17	Q	PCH	42.52	42.705	41.105	41.17	-1.25	491,094	6,259	34.62	41.60
2024-04-16	Q	PCH	43.13	43.13	42.32	42.42	-0.81	298,148	4,874	36.75	47.03
2024-04-15	Q	PCH	43.91	44.045	42.93	43.23	-0.68	179,338	3,551	42.81	43.64
2024-04-12	Q	PCH	44.22	44.705	43.64	43.91	-0.57	219,797	3,716	43.66	44.54
2024-04-11	Q	PCH	44.12	44.72	43.89	44.48	0.49	292,176	4,061	44.11	44.91
2024-04-10	Q	PCH	45.00	45.00	43.82	43.99	-2.28	430,178	6,339	43.69	44.33
2024-04-09	Q	PCH	45.42	46.33	45.42	46.27	1.09	290,039	2,910	43.12	46.56
2024-04-08	Q	PCH	45.51	45.72	45.12	45.18	-0.07	221,710	3,545	45.00	45.62
2024-04-05	Q	PCH	45.32	45.49	44.98	45.25	-0.10	221,994	3,068	45.01	45.67
2024-04-04	Q	PCH	46.19	46.425	45.25	45.35	-0.37	351,776	5,599	44.98	45.82
2024-04-03	Q	PCH	45.72	45.96	45.43	45.72	-0.35	359,620	4,468	45.43	46.24
2024-04-02	Q	PCH	46.17	46.48	45.66	46.07	-0.61	500,530	4,738	43.81	46.99
2024-04-01	Q	PCH	47.03	47.03	46.53	46.68	-0.34	369,482	2,975	46.32	47.05
2024-03-29	Q	PCH	47.20	47.25	46.79	47.02	0.06	0	0	43.81	47.50
2024-03-28	Q	PCH	47.20	47.25	46.79	47.02	0.06	355,253	3,812	43.81	47.50
2024-03-27	Q	PCH	46.72	47.21	46.43	46.96	0.66	260,877	3,643	46.47	47.02
2024-03-26	Q	PCH	46.55	46.91	46.18	46.30	0.10	541,939	4,835	46.00	46.56
2024-03-25	Q	PCH	46.53	47.29	46.155	46.20	-0.10	355,548	3,772	46.01	46.52
2024-03-22	Q	PCH	46.39	46.55	46.09	46.30	0.02	348,143	3,420	46.00	55.00
2024-03-21	Q	PCH	45.91	46.54	45.82	46.28	0.50	262,119	2,781	46.03	46.69
2024-03-20	Q	PCH	44.58	46.08	44.58	45.78	0.83	327,021	3,512	45.48	46.11
2024-03-19	Q	PCH	44.00	45.215	44.00	44.95	0.67	336,271	3,470	44.54	45.42
2024-03-18	Q	PCH	44.76	44.93	44.16	44.28	-0.50	287,862	4,030	35.00	44.98
2024-03-15	Q	PCH	44.44	44.92	43.99	44.78	0.05	1,126,202	6,706	44.36	44.98
2024-03-14	Q	PCH	45.48	45.825	44.50	44.73	-1.05	448,889	4,340	44.24	44.98
2024-03-13	Q	PCH	45.96	46.63	45.61	45.78	-0.51	404,289	3,792	45.50	45.99
2024-03-12	Q	PCH	46.88	46.905	45.98	46.29	-0.94	260,984	3,111	45.97	46.64
2024-03-11	Q	PCH	46.75	47.315	46.65	47.23	0.24	218,962	3,396	46.74	48.00
2024-03-08	Q	PCH	46.97	47.39	46.81	46.99	0.57	314,621	3,500	46.75	47.25
2024-03-07	Q	PCH	46.10	46.54	45.60	46.42	0.50	360,958	3,732	46.10	46.73
2024-03-06	Q	PCH	46.62	46.70	46.08	46.37	0.18	347,337	3,610	45.95	46.61
2024-03-05	Q	PCH	47.32	47.52	45.77	46.19	-1.23	360,420	4,005	45.85	46.51
2024-03-04	Q	PCH	45.85	47.65	45.79	47.42	1.63	444,488	4,397	47.18	47.69
2024-03-01	Q	PCH	44.96	45.97	44.96	45.75	0.54	311,157	2,834	44.98	51.78
2024-02-29	Q	PCH	45.06	45.71	44.72	45.21	0.35	463,062	4,864	44.90	45.41
2024-02-28	Q	PCH	43.72	44.95	43.72	44.86	0.79	464,748	5,841	44.75	44.98
2024-02-27	Q	PCH	43.50	44.12	43.32	44.07	0.36	462,825	5,053	43.73	44.38
2024-02-26	Q	PCH	43.85	44.05	43.39	43.71	-0.46	437,494	4,354	43.40	49.59
2024-02-23	Q	PCH	44.17	44.32	43.465	44.17	0.03	379,769	4,588	43.78	44.43
2024-02-22	Q	PCH	43.80	44.22	43.14	44.14	0.27	629,992	6,424	43.12	47.90
2024-02-21	Q	PCH	43.81	44.185	43.63	43.87		404,765	5,483	43.51	50.52
2024-02-20	Q	PCH	44.00	44.35	43.80	43.87	-0.42	305,481	4,227	43.66	44.54
2024-02-19	Q	PCH	44.28	44.59	43.84	44.29	-0.46	0	0	39.45	44.98
2024-02-16	Q	PCH	44.28	44.59	43.84	44.29	-0.46	560,082	5,863	39.45	44.98
2024-02-15	Q	PCH	44.90	45.34	44.74	44.75	0.25	401,411	4,389	44.38	45.03
2024-02-14	Q	PCH	44.68	44.80	44.14	44.50	0.19	636,524	4,523	44.10	54.44
2024-02-13	Q	PCH	43.96	44.67	43.72	44.31	-1.12	539,306	5,240	43.66	44.54
2024-02-12	Q	PCH	45.08	45.55	44.795	45.43	0.67	429,345	5,643	44.98	46.35
2024-02-09	Q	PCH	44.67	44.86	44.465	44.76	0.09	506,058	6,749	40.33	44.95
2024-02-08	Q	PCH	44.51	45.175	44.20	44.67	0.12	744,056	7,323	44.02	48.00
2024-02-07	Q	PCH	44.53	44.76	44.09	44.55	0.14	1,425,353	6,039	44.20	44.82
2024-02-06	Q	PCH	44.23	44.82	44.21	44.41	0.13	309,906	3,883	44.10	48.00
2024-02-05	Q	PCH	44.24	44.78	43.58	44.28	-0.56	317,674	4,472	44.12	44.61