|
Closing price on 12/20/2017
|
|
| Open |
67.60 |
| High |
69.40 |
| Low |
67.60 |
| Volume |
1,100 |
| Split-adjusted Price |
44.00 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
-0.50 / -0.72%
|
67.60
|
69.40
|
67.60
|
69.40
|
67.76
|
44.00
|
1,100
|
|
|
12/19/2017
|
-2.10 / -2.92%
|
68.40
|
69.90
|
68.00
|
69.90
|
68.14
|
44.32
|
6,000
|
|
|
12/18/2017
|
+1.10 / +1.55%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
45.65
|
300
|
|
|
12/15/2017
|
+0.60 / +0.85%
|
72.40
|
72.40
|
68.50
|
70.90
|
68.69
|
44.95
|
4,221
|
|
|
12/14/2017
|
+0.40 / +0.57%
|
72.70
|
72.70
|
68.50
|
70.30
|
68.71
|
44.57
|
11,300
|
|
|
12/13/2017
|
+0.80 / +1.16%
|
70.00
|
70.00
|
68.90
|
69.90
|
69.09
|
44.32
|
2,100
|
|
|
12/12/2017
|
-1.60 / -2.26%
|
70.70
|
70.70
|
69.10
|
69.10
|
70.17
|
43.81
|
300
|
|
|
12/11/2017
|
-0.20 / -0.28%
|
70.70
|
70.70
|
70.70
|
70.70
|
70.70
|
44.82
|
100
|
|
|
12/8/2017
|
+0.40 / +0.57%
|
70.00
|
70.90
|
69.00
|
70.90
|
69.12
|
44.95
|
3,200
|
|
|
12/7/2017
|
-1.40 / -1.95%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
44.70
|
1,006
|
|
|
12/6/2017
|
+0.50 / +0.70%
|
73.70
|
73.70
|
70.90
|
71.90
|
71.11
|
45.58
|
4,000
|
|
|
12/5/2017
|
-0.60 / -0.83%
|
74.00
|
75.90
|
70.90
|
71.40
|
71.83
|
45.27
|
2,600
|
|
|
12/4/2017
|
-6.00 / -7.69%
|
71.80
|
72.00
|
71.60
|
72.00
|
71.85
|
45.65
|
7,610
|
|
|
12/1/2017
|
+4.90 / +6.70%
|
74.00
|
78.00
|
74.00
|
78.00
|
75.90
|
49.45
|
500
|
|
|
11/30/2017
|
+1.10 / +1.53%
|
74.40
|
74.40
|
70.50
|
73.10
|
71.63
|
46.35
|
1,713
|
|
|
11/29/2017
|
-0.40 / -0.55%
|
71.50
|
73.50
|
70.90
|
72.00
|
71.96
|
45.65
|
4,806
|
|
|
11/28/2017
|
-0.80 / -1.09%
|
72.90
|
72.90
|
72.10
|
72.40
|
72.22
|
45.90
|
1,510
|
|
|
11/27/2017
|
0.00 / 0.00%
|
71.50
|
73.20
|
71.50
|
73.20
|
71.65
|
46.41
|
1,100
|
|
|
11/24/2017
|
+1.20 / +1.67%
|
73.40
|
73.40
|
72.00
|
73.20
|
72.27
|
46.41
|
2,500
|
|
|
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
|
|
|