|
Closing price on 10/16/2017
|
|
| Open |
73.00 |
| High |
74.90 |
| Low |
66.00 |
| Volume |
2,600 |
| Split-adjusted Price |
43.66 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
+0.40 / +0.56%
|
73.00
|
74.90
|
66.00
|
71.90
|
68.07
|
43.66
|
2,600
|
|
|
10/13/2017
|
-1.90 / -2.59%
|
68.10
|
71.50
|
68.00
|
71.50
|
68.60
|
43.41
|
600
|
|
|
10/12/2017
|
+0.50 / +0.69%
|
73.80
|
75.70
|
72.50
|
73.40
|
73.27
|
44.57
|
700
|
|
|
10/11/2017
|
+0.90 / +1.25%
|
70.00
|
72.90
|
69.00
|
72.90
|
69.76
|
44.26
|
2,900
|
|
|
10/10/2017
|
+0.10 / +0.14%
|
74.40
|
74.40
|
72.00
|
72.00
|
72.66
|
43.72
|
1,991
|
|
|
10/9/2017
|
-1.80 / -2.44%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
43.66
|
176
|
|
|
10/6/2017
|
+1.80 / +2.50%
|
72.00
|
74.80
|
71.50
|
73.70
|
71.78
|
44.75
|
2,380
|
|
|
10/5/2017
|
-1.10 / -1.51%
|
72.50
|
72.50
|
70.00
|
71.90
|
71.30
|
43.66
|
2,100
|
|
|
10/4/2017
|
-0.50 / -0.68%
|
73.50
|
73.50
|
73.00
|
73.00
|
73.09
|
44.32
|
2,158
|
|
|
10/3/2017
|
-2.80 / -3.67%
|
74.50
|
75.90
|
73.50
|
73.50
|
74.44
|
44.63
|
4,396
|
|
|
10/2/2017
|
+0.80 / +1.06%
|
78.90
|
78.90
|
75.00
|
76.30
|
77.28
|
46.33
|
784
|
|
|
9/29/2017
|
-1.80 / -2.33%
|
75.70
|
75.70
|
75.10
|
75.50
|
75.53
|
45.84
|
600
|
|
|
9/28/2017
|
-0.60 / -0.77%
|
76.00
|
77.30
|
75.20
|
77.30
|
76.02
|
46.93
|
2,384
|
|
|
9/27/2017
|
-1.00 / -1.27%
|
77.90
|
77.90
|
77.90
|
77.90
|
77.90
|
47.30
|
200
|
|
|
9/26/2017
|
0.00 / 0.00%
|
76.90
|
79.40
|
76.90
|
78.90
|
77.72
|
47.91
|
2,800
|
|
|
9/25/2017
|
+0.30 / +0.38%
|
79.90
|
79.90
|
78.90
|
78.90
|
79.40
|
47.91
|
200
|
|
|
9/22/2017
|
-0.30 / -0.38%
|
82.00
|
82.00
|
76.90
|
78.60
|
77.77
|
47.72
|
1,250
|
|
|
9/21/2017
|
0.00 / 0.00%
|
81.50
|
81.50
|
78.90
|
78.90
|
80.02
|
47.91
|
2,200
|
|
|
9/20/2017
|
-0.50 / -0.63%
|
78.00
|
78.90
|
78.00
|
78.90
|
78.48
|
47.91
|
205
|
|
|
9/19/2017
|
+1.40 / +1.79%
|
76.80
|
80.90
|
76.80
|
79.40
|
77.38
|
48.21
|
1,200
|
|
|
9/18/2017
|
-4.70 / -5.68%
|
78.00
|
78.90
|
78.00
|
78.00
|
78.05
|
47.36
|
1,344
|
|
|
9/15/2017
|
+3.20 / +4.03%
|
81.80
|
82.70
|
81.80
|
82.70
|
82.25
|
50.21
|
280
|
|
|
9/14/2017
|
-2.30 / -2.81%
|
84.40
|
84.40
|
79.50
|
79.50
|
80.67
|
48.27
|
432
|
|
|
9/13/2017
|
0.00 / 0.00%
|
81.80
|
81.80
|
81.80
|
81.80
|
81.80
|
49.67
|
0
|
|
|
9/12/2017
|
+2.30 / +2.89%
|
75.10
|
82.80
|
75.10
|
81.80
|
79.93
|
49.67
|
800
|
|
|
9/11/2017
|
-1.40 / -1.73%
|
82.00
|
82.00
|
79.50
|
79.50
|
80.13
|
48.27
|
400
|
|
|
9/8/2017
|
+0.10 / +0.12%
|
81.90
|
83.40
|
79.00
|
80.90
|
79.82
|
49.12
|
2,010
|
|
|
9/7/2017
|
+1.80 / +2.28%
|
81.80
|
81.80
|
79.00
|
80.80
|
79.77
|
49.06
|
600
|
|
|
9/6/2017
|
-1.00 / -1.25%
|
79.50
|
79.50
|
77.00
|
79.00
|
77.89
|
47.97
|
732
|
|
|
9/5/2017
|
-3.00 / -3.61%
|
81.50
|
81.50
|
80.00
|
80.00
|
80.25
|
48.57
|
1,200
|
|
|