|
Closing price on 11/23/2017
|
|
| Open |
70.50 |
| High |
74.40 |
| Low |
70.50 |
| Volume |
1,400 |
| Split-adjusted Price |
45.65 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
0.00 / 0.00%
|
70.50
|
74.40
|
70.50
|
72.00
|
71.10
|
45.65
|
1,400
|
|
|
11/22/2017
|
-1.90 / -2.57%
|
71.50
|
72.00
|
71.50
|
72.00
|
71.80
|
45.65
|
2,531
|
|
|
11/21/2017
|
+0.40 / +0.54%
|
71.50
|
76.90
|
71.50
|
73.90
|
72.95
|
46.85
|
2,100
|
|
|
11/20/2017
|
+0.70 / +0.96%
|
72.00
|
77.50
|
72.00
|
73.50
|
73.31
|
46.60
|
6,500
|
|
|
11/17/2017
|
+0.10 / +0.14%
|
74.50
|
74.50
|
72.80
|
72.80
|
73.65
|
46.16
|
200
|
|
|
11/16/2017
|
-1.80 / -2.42%
|
71.80
|
72.70
|
71.80
|
72.70
|
71.88
|
46.09
|
1,200
|
|
|
11/15/2017
|
-2.40 / -3.12%
|
72.10
|
74.90
|
72.00
|
74.50
|
72.19
|
47.23
|
3,150
|
|
|
11/14/2017
|
+3.10 / +4.20%
|
72.50
|
76.90
|
72.50
|
76.90
|
72.87
|
48.75
|
1,143
|
|
|
11/13/2017
|
-5.60 / -7.05%
|
74.00
|
74.00
|
73.00
|
73.80
|
73.59
|
46.79
|
8,600
|
|
|
11/10/2017
|
0.00 / 0.00%
|
79.40
|
79.40
|
79.40
|
79.40
|
79.40
|
50.34
|
0
|
|
|
11/9/2017
|
+3.50 / +4.61%
|
76.00
|
80.00
|
76.00
|
79.40
|
79.05
|
50.34
|
2,890
|
|
|
11/8/2017
|
+6.40 / +9.21%
|
68.00
|
76.40
|
67.90
|
75.90
|
70.35
|
48.12
|
4,900
|
|
|
11/7/2017
|
+1.40 / +2.06%
|
67.00
|
69.50
|
67.00
|
69.50
|
68.23
|
44.06
|
2,100
|
|
|
11/6/2017
|
-0.10 / -0.15%
|
67.50
|
68.10
|
67.50
|
68.10
|
67.92
|
43.18
|
1,700
|
|
|
11/3/2017
|
-0.40 / -0.58%
|
66.00
|
68.20
|
66.00
|
68.20
|
67.42
|
43.24
|
900
|
|
|
11/2/2017
|
-0.40 / -0.58%
|
68.90
|
69.00
|
66.00
|
68.60
|
67.09
|
43.49
|
1,600
|
|
|
11/1/2017
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
43.75
|
0
|
|
|
10/31/2017
|
-0.20 / -0.29%
|
69.00
|
69.00
|
65.40
|
69.00
|
66.31
|
43.75
|
800
|
|
|
10/30/2017
|
+0.10 / +0.14%
|
69.20
|
69.20
|
69.20
|
69.20
|
69.20
|
43.87
|
100
|
|
|
10/27/2017
|
-0.40 / -0.58%
|
69.50
|
69.50
|
67.50
|
69.10
|
69.28
|
43.81
|
1,100
|
|
|
10/26/2017
|
-0.40 / -0.57%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
44.06
|
100
|
|
|
10/25/2017
|
-2.50 / -3.45%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
44.32
|
800
|
|
|
10/24/2017
|
+3.40 / +4.93%
|
72.80
|
72.80
|
72.40
|
72.40
|
72.60
|
45.90
|
820
|
|
|
10/23/2017
|
-0.90 / -1.29%
|
69.00
|
69.00
|
68.00
|
69.00
|
68.68
|
43.75
|
900
|
|
|
10/20/2017
|
0.00 / 0.00%
|
70.00
|
70.90
|
65.90
|
69.90
|
68.12
|
44.32
|
4,641
|
|
|
10/19/2017
|
-4.10 / -5.54%
|
69.90
|
71.70
|
69.90
|
69.90
|
70.01
|
44.32
|
2,750
|
|
|
10/18/2017
|
+3.10 / +4.37%
|
69.90
|
74.00
|
69.90
|
74.00
|
71.82
|
46.92
|
1,300
|
|
|
10/17/2017
|
-1.00 / -1.39%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
44.95
|
100
|
|
|
10/16/2017
|
+0.40 / +0.56%
|
73.00
|
74.90
|
66.00
|
71.90
|
68.07
|
45.58
|
2,600
|
|
|
10/13/2017
|
-1.90 / -2.59%
|
68.10
|
71.50
|
68.00
|
71.50
|
68.60
|
45.33
|
600
|
|
|