Closing price on 12/15/2011
|
|
Open |
16.10 |
High |
16.10 |
Low |
16.10 |
Volume |
100 |
Split-adjusted Price |
4.66 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2011
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.66
|
100
|
|
12/14/2011
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.30
|
4.78
|
300
|
|
12/13/2011
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.78
|
200
|
|
12/12/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.92
|
2,800
|
|
12/9/2011
|
+0.20 / +1.19%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.20
|
4.92
|
200
|
|
12/8/2011
|
+0.60 / +3.70%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.35
|
4.86
|
1,100
|
|
12/7/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.69
|
0
|
|
12/6/2011
|
-0.80 / -4.71%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.22
|
4.69
|
3,000
|
|
12/5/2011
|
+0.80 / +4.94%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.10
|
4.92
|
500
|
|
12/2/2011
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.69
|
100
|
|
12/1/2011
|
-1.20 / -7.02%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.60
|
3,100
|
|
11/30/2011
|
+1.00 / +6.21%
|
15.10
|
17.10
|
15.10
|
17.10
|
16.10
|
4.95
|
200
|
|
11/29/2011
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.66
|
100
|
|
11/28/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.86
|
0
|
|
11/25/2011
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.86
|
2,300
|
|
11/24/2011
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.21
|
100
|
|
11/23/2011
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.89
|
100
|
|
11/22/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.75
|
0
|
|
11/21/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.75
|
0
|
|
11/18/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.41
|
4.75
|
1,900
|
|
11/17/2011
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.75
|
1,600
|
|
11/16/2011
|
-0.70 / -3.95%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.10
|
4.92
|
1,400
|
|
11/15/2011
|
+1.00 / +5.99%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.58
|
5.12
|
3,500
|
|
11/14/2011
|
+0.50 / +3.09%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.61
|
4.83
|
1,100
|
|
11/11/2011
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.69
|
100
|
|
11/10/2011
|
+0.20 / +1.22%
|
16.60
|
16.60
|
15.70
|
16.60
|
16.19
|
4.81
|
3,100
|
|
11/9/2011
|
-0.70 / -4.09%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.75
|
800
|
|
11/8/2011
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.95
|
0
|
|
11/7/2011
|
-0.90 / -4.76%
|
16.10
|
18.00
|
16.10
|
18.00
|
17.05
|
5.21
|
200
|
|
11/4/2011
|
+1.10 / +6.18%
|
17.80
|
18.90
|
17.10
|
18.90
|
17.23
|
5.47
|
7,100
|
|
|