Closing price on 11/9/2009
|
|
Open |
44.20 |
High |
44.20 |
Low |
43.20 |
Volume |
6,600 |
Split-adjusted Price |
11.35 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2009
|
-2.40 / -5.19%
|
44.20
|
44.20
|
43.20
|
43.80
|
43.50
|
11.35
|
6,600
|
|
11/6/2009
|
-0.80 / -1.70%
|
48.50
|
48.50
|
46.00
|
46.20
|
46.43
|
11.97
|
4,900
|
|
11/5/2009
|
+2.40 / +5.38%
|
47.00
|
47.00
|
45.00
|
47.00
|
46.06
|
12.13
|
7,400
|
|
11/4/2009
|
-1.50 / -3.25%
|
44.50
|
46.20
|
43.60
|
44.60
|
44.83
|
11.51
|
10,800
|
|
11/3/2009
|
-2.60 / -5.34%
|
48.50
|
48.50
|
46.10
|
46.10
|
46.47
|
11.89
|
16,000
|
|
11/2/2009
|
-2.30 / -4.51%
|
52.00
|
52.00
|
48.70
|
48.70
|
49.51
|
12.57
|
10,500
|
|
10/30/2009
|
-0.80 / -1.54%
|
52.00
|
52.90
|
51.00
|
51.00
|
52.09
|
13.16
|
31,800
|
|
10/29/2009
|
-0.10 / -0.19%
|
50.00
|
51.90
|
49.00
|
51.80
|
49.48
|
13.37
|
18,700
|
|
10/28/2009
|
-2.70 / -4.95%
|
50.80
|
53.50
|
50.80
|
51.90
|
51.40
|
13.39
|
52,000
|
|
10/27/2009
|
-4.10 / -6.98%
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
14.09
|
1,900
|
|
10/26/2009
|
+0.20 / +0.34%
|
58.70
|
58.70
|
58.70
|
58.70
|
58.70
|
15.15
|
8,700
|
|
10/23/2009
|
-2.50 / -4.10%
|
65.00
|
65.20
|
57.00
|
58.50
|
63.07
|
15.09
|
26,300
|
|
10/22/2009
|
+3.90 / +6.83%
|
61.00
|
61.00
|
60.20
|
61.00
|
61.00
|
15.74
|
63,500
|
|
10/21/2009
|
-2.00 / -3.38%
|
57.10
|
57.10
|
57.10
|
57.10
|
57.10
|
14.73
|
27,500
|
|
10/20/2009
|
+3.80 / +6.87%
|
51.50
|
59.10
|
51.50
|
59.10
|
53.43
|
15.25
|
200,400
|
|
10/19/2009
|
-4.10 / -6.90%
|
55.30
|
55.30
|
55.30
|
55.30
|
55.30
|
14.27
|
6,600
|
|
10/16/2009
|
-4.40 / -6.90%
|
59.40
|
59.40
|
59.40
|
59.40
|
59.40
|
15.33
|
15,000
|
|
10/15/2009
|
-4.70 / -6.86%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
16.46
|
25,700
|
|
10/14/2009
|
-4.30 / -5.91%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
17.67
|
3,700
|
|
10/13/2009
|
-5.20 / -6.67%
|
76.00
|
77.00
|
72.80
|
72.80
|
73.62
|
18.78
|
7,100
|
|
10/12/2009
|
-7.00 / -8.24%
|
82.10
|
82.10
|
75.00
|
78.00
|
78.16
|
20.13
|
15,300
|
|
10/9/2009
|
+85.00 / +0.00%
|
60.00
|
90.00
|
60.00
|
85.00
|
76.76
|
21.93
|
9,700
|
|
|