|
Closing price on 1/28/2010
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
27.70 |
| Volume |
8,500 |
| Split-adjusted Price |
6.89 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
-0.10 / -0.34%
|
28.50
|
29.00
|
27.70
|
29.00
|
27.98
|
6.89
|
8,500
|
|
|
1/27/2010
|
-2.20 / -7.03%
|
32.00
|
32.00
|
29.10
|
29.10
|
29.74
|
6.92
|
6,800
|
|
|
1/26/2010
|
+1.80 / +6.10%
|
29.50
|
31.50
|
29.50
|
31.30
|
31.20
|
7.44
|
7,500
|
|
|
1/25/2010
|
+0.50 / +1.72%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.58
|
7.01
|
5,200
|
|
|
1/22/2010
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.17
|
6.89
|
4,200
|
|
|
1/21/2010
|
-2.50 / -8.20%
|
29.80
|
29.80
|
28.00
|
28.00
|
28.87
|
6.65
|
6,400
|
|
|
1/20/2010
|
+1.00 / +3.39%
|
29.50
|
30.50
|
29.50
|
30.50
|
29.93
|
7.25
|
6,700
|
|
|
1/19/2010
|
-1.90 / -6.05%
|
31.80
|
31.80
|
29.40
|
29.50
|
29.74
|
7.01
|
9,500
|
|
|
1/18/2010
|
-2.80 / -8.19%
|
33.00
|
33.20
|
31.40
|
31.40
|
31.59
|
7.46
|
6,100
|
|
|
1/15/2010
|
0.00 / 0.00%
|
35.00
|
36.00
|
32.00
|
34.20
|
33.73
|
8.13
|
6,000
|
|
|
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
|
|
|