|
Closing price on 1/31/2018
|
|
| Open |
65.80 |
| High |
65.80 |
| Low |
65.40 |
| Volume |
800 |
| Split-adjusted Price |
39.71 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
-1.50 / -2.24%
|
65.80
|
65.80
|
65.40
|
65.40
|
65.55
|
39.71
|
800
|
|
|
1/30/2018
|
+1.10 / +1.67%
|
65.00
|
66.90
|
65.00
|
66.90
|
65.97
|
40.62
|
300
|
|
|
1/29/2018
|
-0.70 / -1.05%
|
68.40
|
68.40
|
65.00
|
65.80
|
65.47
|
39.95
|
910
|
|
|
1/26/2018
|
+0.50 / +0.76%
|
65.10
|
66.50
|
65.00
|
66.50
|
65.21
|
40.38
|
910
|
|
|
1/25/2018
|
-2.00 / -2.94%
|
67.00
|
67.50
|
66.00
|
66.00
|
66.88
|
40.07
|
400
|
|
|
1/24/2018
|
+0.50 / +0.74%
|
68.00
|
69.30
|
67.00
|
68.00
|
67.81
|
41.29
|
704
|
|
|
1/23/2018
|
+2.00 / +3.05%
|
67.30
|
67.60
|
67.30
|
67.50
|
67.36
|
40.98
|
500
|
|
|
1/22/2018
|
-1.30 / -1.95%
|
68.00
|
68.00
|
65.50
|
65.50
|
66.67
|
39.77
|
2,100
|
|
|
1/19/2018
|
+0.80 / +1.21%
|
68.00
|
68.00
|
65.50
|
66.80
|
66.03
|
40.56
|
1,701
|
|
|
1/18/2018
|
0.00 / 0.00%
|
66.90
|
66.90
|
65.20
|
66.00
|
65.72
|
40.07
|
1,449
|
|
|
1/17/2018
|
-1.50 / -2.22%
|
67.50
|
67.50
|
66.00
|
66.00
|
66.27
|
40.07
|
1,869
|
|
|
1/16/2018
|
+0.50 / +0.75%
|
67.00
|
67.50
|
67.00
|
67.50
|
67.34
|
40.98
|
9,635
|
|
|
1/15/2018
|
0.00 / 0.00%
|
69.40
|
69.40
|
67.00
|
67.00
|
67.18
|
40.68
|
1,337
|
|
|
1/12/2018
|
-0.30 / -0.45%
|
65.10
|
67.00
|
65.10
|
67.00
|
66.05
|
40.68
|
200
|
|
|
1/11/2018
|
+0.30 / +0.45%
|
68.00
|
68.00
|
66.00
|
67.30
|
66.71
|
40.86
|
900
|
|
|
1/10/2018
|
-0.30 / -0.45%
|
65.00
|
69.90
|
65.00
|
67.00
|
66.15
|
40.68
|
600
|
|
|
1/9/2018
|
+2.00 / +3.06%
|
65.20
|
67.30
|
65.00
|
67.30
|
65.11
|
40.86
|
5,300
|
|
|
1/8/2018
|
+0.50 / +0.77%
|
63.50
|
65.40
|
63.50
|
65.30
|
63.89
|
39.65
|
1,700
|
|
|
1/5/2018
|
-0.20 / -0.31%
|
64.70
|
64.80
|
64.00
|
64.80
|
64.17
|
39.35
|
5,710
|
|
|
1/4/2018
|
-0.50 / -0.76%
|
65.40
|
65.40
|
64.00
|
65.00
|
64.93
|
39.47
|
4,700
|
|
|
1/3/2018
|
-1.50 / -2.24%
|
66.00
|
66.00
|
65.50
|
65.50
|
65.94
|
39.77
|
7,903
|
|
|
1/2/2018
|
-1.00 / -1.47%
|
66.50
|
67.00
|
65.00
|
67.00
|
65.78
|
40.68
|
6,800
|
|
|
12/29/2017
|
0.00 / 0.00%
|
67.50
|
68.00
|
67.50
|
68.00
|
67.63
|
41.29
|
400
|
|
|
12/28/2017
|
-1.00 / -1.45%
|
68.00
|
68.00
|
67.00
|
68.00
|
67.31
|
41.29
|
2,150
|
|
|
12/27/2017
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
41.90
|
0
|
|
|
12/26/2017
|
-3.00 / -4.17%
|
69.00
|
69.30
|
67.80
|
69.00
|
68.21
|
41.90
|
1,484
|
|
|
12/25/2017
|
+3.00 / +4.35%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
43.72
|
100
|
|
|
12/22/2017
|
-0.80 / -1.15%
|
68.10
|
69.70
|
68.00
|
69.00
|
68.37
|
41.90
|
1,068
|
|
|
12/21/2017
|
+0.40 / +0.58%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
42.38
|
400
|
|
|
12/20/2017
|
-0.50 / -0.72%
|
67.60
|
69.40
|
67.60
|
69.40
|
67.76
|
42.14
|
1,100
|
|
|