|
Closing price on 1/14/2010
|
|
| Open |
34.30 |
| High |
34.30 |
| Low |
32.20 |
| Volume |
2,700 |
| Split-adjusted Price |
8.13 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2010
|
-0.10 / -0.29%
|
34.30
|
34.30
|
32.20
|
34.20
|
34.17
|
8.13
|
2,700
|
|
|
1/13/2010
|
-0.20 / -0.58%
|
32.10
|
34.30
|
32.10
|
34.30
|
32.13
|
8.15
|
27,000
|
|
|
1/12/2010
|
-1.80 / -4.96%
|
34.50
|
34.60
|
34.50
|
34.50
|
34.52
|
8.20
|
8,200
|
|
|
1/11/2010
|
-0.70 / -1.89%
|
39.00
|
39.00
|
36.30
|
36.30
|
37.04
|
8.63
|
6,100
|
|
|
1/8/2010
|
-1.30 / -3.39%
|
40.50
|
40.80
|
36.40
|
37.00
|
38.95
|
8.79
|
41,200
|
|
|
1/7/2010
|
+1.60 / +4.36%
|
38.30
|
38.30
|
38.00
|
38.30
|
38.23
|
9.10
|
15,600
|
|
|
1/6/2010
|
+2.40 / +7.00%
|
36.70
|
36.70
|
35.00
|
36.70
|
36.28
|
8.60
|
23,200
|
|
|
1/5/2010
|
+2.20 / +6.85%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
8.04
|
8,300
|
|
|
1/4/2010
|
+2.10 / +7.00%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.09
|
7.52
|
11,400
|
|
|
12/31/2009
|
+1.50 / +5.26%
|
29.50
|
30.00
|
28.40
|
30.00
|
29.97
|
7.03
|
20,600
|
|
|
12/30/2009
|
+1.50 / +5.56%
|
27.00
|
28.50
|
27.00
|
28.50
|
28.08
|
6.68
|
14,300
|
|
|
12/29/2009
|
-0.20 / -0.74%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
6.33
|
6,300
|
|
|
12/28/2009
|
-1.60 / -5.56%
|
27.00
|
27.50
|
27.00
|
27.20
|
27.21
|
6.38
|
2,200
|
|
|
12/25/2009
|
+0.30 / +1.05%
|
29.00
|
29.00
|
27.50
|
28.80
|
28.46
|
6.75
|
3,800
|
|
|
12/24/2009
|
-1.00 / -3.39%
|
27.30
|
28.50
|
27.20
|
28.50
|
27.34
|
6.68
|
11,100
|
|
|
12/23/2009
|
+2.20 / +8.06%
|
28.00
|
29.50
|
28.00
|
29.50
|
28.15
|
6.91
|
2,000
|
|
|
12/22/2009
|
-2.60 / -8.70%
|
28.10
|
28.10
|
27.20
|
27.30
|
27.59
|
6.40
|
4,000
|
|
|
12/21/2009
|
+1.70 / +6.03%
|
28.00
|
29.90
|
27.10
|
29.90
|
29.08
|
7.01
|
7,100
|
|
|
12/18/2009
|
+1.80 / +6.82%
|
26.00
|
28.20
|
26.00
|
28.20
|
27.96
|
6.61
|
11,700
|
|
|
12/17/2009
|
+0.40 / +1.54%
|
26.30
|
26.40
|
26.30
|
26.40
|
26.35
|
6.19
|
1,500
|
|
|
12/16/2009
|
-1.50 / -5.45%
|
27.00
|
27.50
|
25.60
|
26.00
|
26.45
|
6.09
|
2,800
|
|
|
12/15/2009
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.45
|
1,600
|
|
|
12/14/2009
|
+1.00 / +3.77%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.38
|
6.45
|
3,400
|
|
|
12/11/2009
|
-1.00 / -3.64%
|
28.50
|
28.50
|
26.50
|
26.50
|
26.87
|
6.21
|
600
|
|
|
12/10/2009
|
-0.90 / -3.17%
|
28.50
|
28.50
|
27.20
|
27.50
|
27.98
|
6.45
|
4,500
|
|
|
12/9/2009
|
-3.10 / -9.84%
|
29.70
|
29.70
|
28.40
|
28.40
|
29.11
|
6.66
|
4,600
|
|
|
12/8/2009
|
-0.40 / -1.25%
|
31.00
|
31.50
|
30.00
|
31.50
|
30.45
|
7.38
|
5,500
|
|
|
12/7/2009
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.48
|
0
|
|
|
12/4/2009
|
+0.40 / +1.27%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.48
|
900
|
|
|
12/3/2009
|
-2.20 / -6.53%
|
32.00
|
32.20
|
31.50
|
31.50
|
31.93
|
7.38
|
3,200
|
|
|