|
Closing price on 10/28/2009
|
|
| Open |
50.80 |
| High |
53.50 |
| Low |
50.80 |
| Volume |
52,000 |
| Split-adjusted Price |
12.11 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
-2.70 / -4.95%
|
50.80
|
53.50
|
50.80
|
51.90
|
51.40
|
12.11
|
52,000
|
|
|
10/27/2009
|
-4.10 / -6.98%
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
12.74
|
1,900
|
|
|
10/26/2009
|
+0.20 / +0.34%
|
58.70
|
58.70
|
58.70
|
58.70
|
58.70
|
13.70
|
8,700
|
|
|
10/23/2009
|
-2.50 / -4.10%
|
65.00
|
65.20
|
57.00
|
58.50
|
63.07
|
13.65
|
26,300
|
|
|
10/22/2009
|
+3.90 / +6.83%
|
61.00
|
61.00
|
60.20
|
61.00
|
61.00
|
14.24
|
63,500
|
|
|
10/21/2009
|
-2.00 / -3.38%
|
57.10
|
57.10
|
57.10
|
57.10
|
57.10
|
13.33
|
27,500
|
|
|
10/20/2009
|
+3.80 / +6.87%
|
51.50
|
59.10
|
51.50
|
59.10
|
53.43
|
13.79
|
200,400
|
|
|
10/19/2009
|
-4.10 / -6.90%
|
55.30
|
55.30
|
55.30
|
55.30
|
55.30
|
12.91
|
6,600
|
|
|
10/16/2009
|
-4.40 / -6.90%
|
59.40
|
59.40
|
59.40
|
59.40
|
59.40
|
13.86
|
15,000
|
|
|
10/15/2009
|
-4.70 / -6.86%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
14.89
|
25,700
|
|
|
10/14/2009
|
-4.30 / -5.91%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
15.99
|
3,700
|
|
|
10/13/2009
|
-5.20 / -6.67%
|
76.00
|
77.00
|
72.80
|
72.80
|
73.62
|
16.99
|
7,100
|
|
|
10/12/2009
|
-7.00 / -8.24%
|
82.10
|
82.10
|
75.00
|
78.00
|
78.16
|
18.20
|
15,300
|
|
|
10/9/2009
|
+85.00 / +0.00%
|
60.00
|
90.00
|
60.00
|
85.00
|
76.76
|
19.84
|
9,700
|
|
|