|
Closing price on 1/5/2010
|
|
| Open |
34.30 |
| High |
34.30 |
| Low |
34.30 |
| Volume |
8,300 |
| Split-adjusted Price |
8.51 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2010
|
+2.20 / +6.85%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
8.51
|
8,300
|
|
|
1/4/2010
|
+2.10 / +7.00%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.09
|
7.97
|
11,400
|
|
|
12/31/2009
|
+1.50 / +5.26%
|
29.50
|
30.00
|
28.40
|
30.00
|
29.97
|
7.45
|
20,600
|
|
|
12/30/2009
|
+1.50 / +5.56%
|
27.00
|
28.50
|
27.00
|
28.50
|
28.08
|
7.07
|
14,300
|
|
|
12/29/2009
|
-0.20 / -0.74%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
6.70
|
6,300
|
|
|
12/28/2009
|
-1.60 / -5.56%
|
27.00
|
27.50
|
27.00
|
27.20
|
27.21
|
6.75
|
2,200
|
|
|
12/25/2009
|
+0.30 / +1.05%
|
29.00
|
29.00
|
27.50
|
28.80
|
28.46
|
7.15
|
3,800
|
|
|
12/24/2009
|
-1.00 / -3.39%
|
27.30
|
28.50
|
27.20
|
28.50
|
27.34
|
7.07
|
11,100
|
|
|
12/23/2009
|
+2.20 / +8.06%
|
28.00
|
29.50
|
28.00
|
29.50
|
28.15
|
7.32
|
2,000
|
|
|
12/22/2009
|
-2.60 / -8.70%
|
28.10
|
28.10
|
27.20
|
27.30
|
27.59
|
6.78
|
4,000
|
|
|
12/21/2009
|
+1.70 / +6.03%
|
28.00
|
29.90
|
27.10
|
29.90
|
29.08
|
7.42
|
7,100
|
|
|
12/18/2009
|
+1.80 / +6.82%
|
26.00
|
28.20
|
26.00
|
28.20
|
27.96
|
7.00
|
11,700
|
|
|
12/17/2009
|
+0.40 / +1.54%
|
26.30
|
26.40
|
26.30
|
26.40
|
26.35
|
6.55
|
1,500
|
|
|
12/16/2009
|
-1.50 / -5.45%
|
27.00
|
27.50
|
25.60
|
26.00
|
26.45
|
6.45
|
2,800
|
|
|
12/15/2009
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.82
|
1,600
|
|
|
12/14/2009
|
+1.00 / +3.77%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.38
|
6.82
|
3,400
|
|
|
12/11/2009
|
-1.00 / -3.64%
|
28.50
|
28.50
|
26.50
|
26.50
|
26.87
|
6.58
|
600
|
|
|
12/10/2009
|
-0.90 / -3.17%
|
28.50
|
28.50
|
27.20
|
27.50
|
27.98
|
6.82
|
4,500
|
|
|
12/9/2009
|
-3.10 / -9.84%
|
29.70
|
29.70
|
28.40
|
28.40
|
29.11
|
7.05
|
4,600
|
|
|
12/8/2009
|
-0.40 / -1.25%
|
31.00
|
31.50
|
30.00
|
31.50
|
30.45
|
7.82
|
5,500
|
|
|
12/7/2009
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.92
|
0
|
|
|
12/4/2009
|
+0.40 / +1.27%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.92
|
900
|
|
|
12/3/2009
|
-2.20 / -6.53%
|
32.00
|
32.20
|
31.50
|
31.50
|
31.93
|
7.82
|
3,200
|
|
|
12/2/2009
|
-0.20 / -0.59%
|
33.50
|
35.10
|
33.00
|
33.70
|
33.64
|
8.36
|
5,000
|
|
|
12/1/2009
|
+1.70 / +5.28%
|
33.00
|
33.90
|
33.00
|
33.90
|
33.55
|
8.41
|
10,000
|
|
|
11/30/2009
|
+2.20 / +7.33%
|
32.00
|
32.20
|
31.00
|
32.20
|
31.70
|
7.99
|
10,100
|
|
|
11/27/2009
|
-1.40 / -4.46%
|
29.30
|
33.00
|
29.30
|
30.00
|
30.07
|
7.45
|
5,900
|
|
|
11/26/2009
|
-1.40 / -4.27%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.52
|
7.79
|
500
|
|
|
11/25/2009
|
-2.20 / -6.29%
|
34.40
|
34.40
|
32.80
|
32.80
|
33.72
|
8.14
|
12,200
|
|
|
11/24/2009
|
-0.50 / -1.41%
|
35.00
|
35.60
|
35.00
|
35.00
|
35.19
|
8.69
|
8,400
|
|
|