Closing price on 12/11/2012
|
|
Open |
29.00 |
High |
29.00 |
Low |
29.00 |
Volume |
200 |
Split-adjusted Price |
10.39 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2012
|
-0.40 / -1.36%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.39
|
200
|
|
12/10/2012
|
+0.40 / +1.38%
|
28.50
|
29.40
|
28.50
|
29.40
|
28.53
|
10.53
|
5,500
|
|
12/7/2012
|
-0.20 / -0.68%
|
29.30
|
29.30
|
28.50
|
29.00
|
29.06
|
10.39
|
7,800
|
|
12/6/2012
|
+0.70 / +2.46%
|
28.50
|
29.20
|
28.50
|
29.20
|
28.75
|
10.46
|
7,500
|
|
12/5/2012
|
+1.30 / +4.78%
|
27.80
|
29.10
|
27.80
|
28.50
|
28.08
|
10.21
|
5,000
|
|
12/4/2012
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.20
|
27.20
|
27.24
|
9.74
|
3,100
|
|
12/3/2012
|
+0.10 / +0.37%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.74
|
100
|
|
11/30/2012
|
-0.10 / -0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.71
|
2,100
|
|
11/29/2012
|
-0.30 / -1.09%
|
27.10
|
27.20
|
27.10
|
27.20
|
27.15
|
9.74
|
434
|
|
11/28/2012
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.85
|
0
|
|
11/27/2012
|
+0.40 / +1.48%
|
27.10
|
28.00
|
27.10
|
27.50
|
27.65
|
9.85
|
1,300
|
|
11/26/2012
|
+0.40 / +1.50%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.07
|
9.71
|
700
|
|
11/23/2012
|
-1.20 / -4.30%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.77
|
9.56
|
1,000
|
|
11/22/2012
|
+0.90 / +3.33%
|
27.50
|
28.70
|
27.50
|
27.90
|
28.00
|
9.99
|
700
|
|
11/21/2012
|
+0.60 / +2.27%
|
28.10
|
28.10
|
27.00
|
27.00
|
27.16
|
9.67
|
700
|
|
11/20/2012
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
9.46
|
500
|
|
11/19/2012
|
+0.40 / +1.54%
|
26.50
|
26.50
|
26.00
|
26.40
|
26.35
|
9.46
|
1,200
|
|
11/16/2012
|
+0.10 / +0.39%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.31
|
1,200
|
|
11/15/2012
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.95
|
9.28
|
1,800
|
|
11/14/2012
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.50
|
25.90
|
25.63
|
9.28
|
3,600
|
|
11/13/2012
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.93
|
9.24
|
2,800
|
|
11/12/2012
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.31
|
300
|
|
11/9/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.13
|
6,000
|
|
11/8/2012
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.61
|
9.13
|
800
|
|
11/7/2012
|
+0.30 / +1.17%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.83
|
9.31
|
1,500
|
|
11/6/2012
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.62
|
9.21
|
6,100
|
|
11/5/2012
|
+0.50 / +2.00%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.13
|
8.63
|
4,100
|
|
11/2/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.46
|
600
|
|
11/1/2012
|
-0.50 / -1.96%
|
24.70
|
25.00
|
24.70
|
25.00
|
24.81
|
8.46
|
800
|
|
10/31/2012
|
+0.40 / +1.59%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.13
|
8.63
|
400
|
|
|