PCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.94	13.99	13.93	13.94	13.94	-0.43%	117,934
Nov 19, 2024	13.97	14.00	13.90	14.00	14.00	0.50%	128,676
Nov 18, 2024	13.95	13.95	13.89	13.93	13.93	0.22%	162,495
Nov 15, 2024	13.90	13.90	13.80	13.90	13.90	0.07%	170,683
Nov 14, 2024	13.90	13.93	13.78	13.89	13.89	0.14%	192,581
Nov 13, 2024	13.91	13.91	13.82	13.87	13.87	0.07%	176,917
Nov 12, 2024	13.80	13.97	13.78	13.86	13.86	-1.00%	293,196
Nov 11, 2024	14.07	14.08	13.96	14.00	13.89	0.07%	244,299
Nov 8, 2024	13.91	14.07	13.91	13.99	13.88	0.94%	347,326
Nov 7, 2024	13.91	13.96	13.86	13.86	13.75	-	234,970
Nov 6, 2024	13.84	13.90	13.84	13.86	13.75	0.22%	198,362
Nov 5, 2024	13.80	13.83	13.77	13.83	13.72	0.44%	124,933
Nov 4, 2024	13.80	13.80	13.77	13.77	13.66	-0.36%	98,416
Nov 1, 2024	13.80	13.86	13.77	13.82	13.71	0.29%	214,050
Oct 31, 2024	13.75	13.79	13.75	13.78	13.67	0.07%	144,735
Oct 30, 2024	13.80	13.80	13.75	13.77	13.66	0.15%	111,374
Oct 29, 2024	13.75	13.77	13.70	13.75	13.64	-0.22%	126,644
Oct 28, 2024	13.87	13.89	13.77	13.78	13.67	-0.51%	124,347
Oct 25, 2024	13.84	13.87	13.80	13.85	13.74	0.36%	105,148
Oct 24, 2024	13.84	13.86	13.78	13.80	13.69	-0.14%	115,702
Oct 23, 2024	13.88	13.89	13.78	13.82	13.71	-0.36%	164,903
Oct 22, 2024	13.92	13.92	13.84	13.87	13.76	-0.22%	111,416
Oct 21, 2024	13.93	13.95	13.86	13.90	13.79	-0.07%	146,980
Oct 18, 2024	13.86	13.94	13.80	13.91	13.80	0.43%	169,422
Oct 17, 2024	13.86	13.90	13.75	13.85	13.74	0.07%	136,528
Oct 16, 2024	13.72	13.84	13.71	13.84	13.73	1.02%	194,808
Oct 15, 2024	13.92	13.94	13.69	13.70	13.59	-1.93%	336,492
Oct 14, 2024	14.02	14.02	13.77	13.97	13.86	-0.36%	316,734
Oct 11, 2024	14.04	14.06	13.96	14.02	13.91	-1.06%	124,764
Oct 10, 2024	14.15	14.17	14.12	14.17	13.94	0.50%	235,735
Oct 9, 2024	14.15	14.15	14.06	14.10	13.88	-0.14%	183,594
Oct 8, 2024	14.10	14.15	13.85	14.12	13.90	0.14%	349,862
Oct 7, 2024	14.36	14.36	14.05	14.10	13.88	-1.40%	303,862
Oct 4, 2024	14.26	14.30	14.23	14.30	14.07	0.42%	201,172
Oct 3, 2024	14.24	14.25	14.20	14.24	14.01	0.11%	174,605
Oct 2, 2024	14.22	14.24	14.20	14.23	14.00	0.11%	212,874
Oct 1, 2024	14.20	14.25	14.18	14.21	13.98	0.14%	180,304
Sep 30, 2024	14.19	14.20	14.10	14.19	13.96	0.07%	217,948
Sep 27, 2024	14.18	14.19	14.14	14.18	13.95	0.07%	148,319
Sep 26, 2024	14.17	14.19	14.12	14.17	13.94	0.07%	175,507
Sep 25, 2024	14.17	14.19	14.10	14.16	13.93	0.14%	203,088
Sep 24, 2024	14.12	14.17	14.08	14.14	13.91	0.21%	230,333
Sep 23, 2024	13.95	14.13	13.93	14.11	13.89	1.36%	359,931
Sep 20, 2024	13.83	13.92	13.83	13.92	13.70	0.65%	234,083
Sep 19, 2024	13.81	13.89	13.81	13.83	13.61	0.22%	235,644
Sep 18, 2024	13.80	13.81	13.73	13.80	13.58	0.15%	174,284
Sep 17, 2024	13.76	13.78	13.66	13.78	13.56	0.51%	190,847
Sep 16, 2024	13.73	13.74	13.65	13.71	13.49	-0.29%	190,368
Sep 13, 2024	13.73	13.78	13.72	13.75	13.53	-0.58%	209,862
Sep 12, 2024	13.82	13.83	13.78	13.83	13.50	0.07%	156,560
Sep 11, 2024	13.80	13.82	13.77	13.82	13.49	0.22%	140,519
Sep 10, 2024	13.72	13.82	13.72	13.79	13.46	0.58%	230,357
Sep 9, 2024	13.70	13.76	13.66	13.71	13.38	0.07%	177,802
Sep 6, 2024	13.54	13.71	13.53	13.70	13.37	1.03%	265,559
Sep 5, 2024	13.50	13.56	13.49	13.56	13.24	0.30%	149,887
Sep 4, 2024	13.46	13.52	13.46	13.52	13.20	0.30%	125,714
Sep 3, 2024	13.46	13.53	13.44	13.48	13.16	0.15%	248,071
Aug 30, 2024	13.42	13.47	13.42	13.46	13.14	0.15%	127,970
Aug 29, 2024	13.41	13.45	13.38	13.44	13.12	0.22%	150,725
Aug 28, 2024	13.50	13.55	13.40	13.41	13.09	-0.37%	164,940
Aug 27, 2024	13.39	13.46	13.39	13.46	13.14	0.15%	136,466
Aug 26, 2024	13.46	13.46	13.40	13.44	13.12	0.30%	142,030
Aug 23, 2024	13.33	13.40	13.32	13.40	13.08	0.53%	188,842
Aug 22, 2024	13.33	13.34	13.30	13.33	13.01	0.23%	147,518
Aug 21, 2024	13.30	13.31	13.27	13.30	12.98	-	131,107
Aug 20, 2024	13.31	13.31	13.23	13.30	12.98	0.23%	163,388
Aug 19, 2024	13.27	13.30	13.23	13.27	12.95	0.08%	151,696
Aug 16, 2024	13.19	13.26	13.19	13.26	12.94	0.23%	179,089
Aug 15, 2024	13.17	13.23	13.17	13.23	12.91	0.46%	186,871
Aug 14, 2024	13.20	13.20	13.15	13.17	12.86	-0.38%	234,955
Aug 13, 2024	13.25	13.27	13.18	13.22	12.90	-0.23%	221,800
Aug 12, 2024	13.20	13.25	13.13	13.25	12.93	-0.38%	179,634
Aug 9, 2024	13.33	13.33	13.25	13.30	12.87	0.38%	181,204
Aug 8, 2024	13.36	13.36	13.20	13.25	12.82	0.08%	250,335
Aug 7, 2024	13.40	13.40	13.23	13.24	12.81	0.15%	285,950
Aug 6, 2024	13.20	13.27	13.15	13.22	12.80	1.07%	284,679
Aug 5, 2024	13.37	13.38	12.99	13.08	12.66	-5.15%	712,389
Aug 2, 2024	13.92	13.92	13.70	13.79	13.35	-0.86%	345,627
Aug 1, 2024	13.81	13.91	13.75	13.91	13.46	1.24%	402,625
Jul 31, 2024	13.72	13.74	13.70	13.74	13.30	0.22%	133,257
Jul 30, 2024	13.71	13.73	13.66	13.71	13.27	0.37%	124,106
Jul 29, 2024	13.65	13.69	13.57	13.66	13.22	0.15%	177,765
Jul 26, 2024	13.67	13.67	13.60	13.64	13.20	0.29%	128,347
Jul 25, 2024	13.60	13.62	13.56	13.60	13.16	0.15%	198,919
Jul 24, 2024	13.57	13.59	13.52	13.58	13.14	0.52%	277,723
Jul 23, 2024	13.50	13.52	13.46	13.51	13.08	0.22%	164,347
Jul 22, 2024	13.48	13.49	13.45	13.48	13.05	0.22%	226,541
Jul 19, 2024	13.43	13.49	13.37	13.45	13.02	0.15%	402,425
Jul 18, 2024	13.49	13.50	13.37	13.43	13.00	0.15%	150,609
Jul 17, 2024	13.40	13.44	13.38	13.41	12.98	0.15%	216,618
Jul 16, 2024	13.40	13.40	13.35	13.39	12.96	0.15%	151,909
Jul 15, 2024	13.43	13.43	13.32	13.37	12.94	-0.45%	179,496
Jul 12, 2024	13.47	13.49	13.31	13.43	13.00	0.22%	274,499
Jul 11, 2024	13.45	13.48	13.40	13.40	12.97	-1.03%	221,225
Jul 10, 2024	13.55	13.55	13.50	13.54	13.00	0.30%	225,175
Jul 9, 2024	13.50	13.51	13.47	13.50	12.96	0.22%	240,859
Jul 8, 2024	13.39	13.47	13.37	13.47	12.93	0.75%	276,821
Jul 5, 2024	13.30	13.38	13.28	13.37	12.83	0.53%	175,306
Jul 3, 2024	13.33	13.34	13.28	13.30	12.77	-0.08%	88,853
Jul 2, 2024	13.29	13.34	13.25	13.31	12.78	0.45%	156,109