|
Closing price on 11/18/2009
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
37.00 |
| Volume |
11,000 |
| Split-adjusted Price |
9.41 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2009
|
-0.60 / -1.56%
|
39.00
|
39.00
|
37.00
|
37.90
|
37.51
|
9.41
|
11,000
|
|
|
11/17/2009
|
-1.50 / -3.75%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.64
|
9.55
|
1,200
|
|
|
11/16/2009
|
+1.00 / +2.56%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.94
|
9.93
|
1,600
|
|
|
11/13/2009
|
-0.30 / -0.76%
|
41.00
|
41.60
|
39.00
|
39.00
|
40.11
|
9.68
|
15,000
|
|
|
11/12/2009
|
-0.70 / -1.75%
|
39.30
|
41.00
|
39.30
|
39.30
|
39.65
|
9.75
|
12,000
|
|
|
11/11/2009
|
-0.50 / -1.23%
|
40.00
|
40.00
|
38.40
|
40.00
|
39.33
|
9.93
|
9,900
|
|
|
11/10/2009
|
-3.30 / -7.53%
|
43.20
|
43.30
|
40.50
|
40.50
|
41.16
|
10.05
|
13,800
|
|
|
11/9/2009
|
-2.40 / -5.19%
|
44.20
|
44.20
|
43.20
|
43.80
|
43.50
|
10.87
|
6,600
|
|
|
11/6/2009
|
-0.80 / -1.70%
|
48.50
|
48.50
|
46.00
|
46.20
|
46.43
|
11.47
|
4,900
|
|
|
11/5/2009
|
+2.40 / +5.38%
|
47.00
|
47.00
|
45.00
|
47.00
|
46.06
|
11.61
|
7,400
|
|
|
11/4/2009
|
-1.50 / -3.25%
|
44.50
|
46.20
|
43.60
|
44.60
|
44.83
|
11.02
|
10,800
|
|
|
11/3/2009
|
-2.60 / -5.34%
|
48.50
|
48.50
|
46.10
|
46.10
|
46.47
|
11.39
|
16,000
|
|
|
11/2/2009
|
-2.30 / -4.51%
|
52.00
|
52.00
|
48.70
|
48.70
|
49.51
|
12.03
|
10,500
|
|
|
10/30/2009
|
-0.80 / -1.54%
|
52.00
|
52.90
|
51.00
|
51.00
|
52.09
|
12.60
|
31,800
|
|
|
10/29/2009
|
-0.10 / -0.19%
|
50.00
|
51.90
|
49.00
|
51.80
|
49.48
|
12.80
|
18,700
|
|
|
10/28/2009
|
-2.70 / -4.95%
|
50.80
|
53.50
|
50.80
|
51.90
|
51.40
|
12.82
|
52,000
|
|
|
10/27/2009
|
-4.10 / -6.98%
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
13.49
|
1,900
|
|
|
10/26/2009
|
+0.20 / +0.34%
|
58.70
|
58.70
|
58.70
|
58.70
|
58.70
|
14.50
|
8,700
|
|
|
10/23/2009
|
-2.50 / -4.10%
|
65.00
|
65.20
|
57.00
|
58.50
|
63.07
|
14.46
|
26,300
|
|
|
10/22/2009
|
+3.90 / +6.83%
|
61.00
|
61.00
|
60.20
|
61.00
|
61.00
|
15.07
|
63,500
|
|
|
10/21/2009
|
-2.00 / -3.38%
|
57.10
|
57.10
|
57.10
|
57.10
|
57.10
|
14.11
|
27,500
|
|
|
10/20/2009
|
+3.80 / +6.87%
|
51.50
|
59.10
|
51.50
|
59.10
|
53.43
|
14.60
|
200,400
|
|
|
10/19/2009
|
-4.10 / -6.90%
|
55.30
|
55.30
|
55.30
|
55.30
|
55.30
|
13.66
|
6,600
|
|
|
10/16/2009
|
-4.40 / -6.90%
|
59.40
|
59.40
|
59.40
|
59.40
|
59.40
|
14.68
|
15,000
|
|
|
10/15/2009
|
-4.70 / -6.86%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
15.77
|
25,700
|
|
|
10/14/2009
|
-4.30 / -5.91%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
16.93
|
3,700
|
|
|
10/13/2009
|
-5.20 / -6.67%
|
76.00
|
77.00
|
72.80
|
72.80
|
73.62
|
17.99
|
7,100
|
|
|
10/12/2009
|
-7.00 / -8.24%
|
82.10
|
82.10
|
75.00
|
78.00
|
78.16
|
19.27
|
15,300
|
|
|
10/9/2009
|
+85.00 / +0.00%
|
60.00
|
90.00
|
60.00
|
85.00
|
76.76
|
21.00
|
9,700
|
|
|