Closing price on 12/24/2014
|
|
Open |
44.90 |
High |
44.90 |
Low |
44.90 |
Volume |
1,900 |
Split-adjusted Price |
25.02 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2014
|
-0.50 / -1.10%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
25.02
|
1,900
|
|
12/23/2014
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
25.30
|
30
|
|
12/22/2014
|
0.00 / 0.00%
|
45.40
|
45.40
|
42.20
|
45.40
|
44.30
|
25.30
|
6,511
|
|
12/19/2014
|
+0.40 / +0.89%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
25.30
|
820
|
|
12/18/2014
|
-0.50 / -1.10%
|
42.10
|
45.00
|
42.10
|
45.00
|
42.36
|
25.08
|
1,100
|
|
12/17/2014
|
0.00 / 0.00%
|
43.70
|
45.50
|
43.60
|
45.50
|
43.83
|
25.35
|
4,000
|
|
12/16/2014
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
25.35
|
10
|
|
12/15/2014
|
+1.00 / +2.25%
|
45.50
|
45.50
|
42.00
|
45.50
|
43.39
|
25.35
|
11,951
|
|
12/12/2014
|
-1.50 / -3.26%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
24.80
|
200
|
|
12/11/2014
|
-0.50 / -1.08%
|
46.00
|
46.00
|
44.50
|
46.00
|
45.33
|
25.63
|
7,622
|
|
12/10/2014
|
+0.50 / +1.09%
|
46.00
|
46.50
|
44.00
|
46.50
|
45.05
|
25.91
|
12,620
|
|
12/9/2014
|
-2.00 / -4.17%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.50
|
25.63
|
6,900
|
|
12/8/2014
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
26.75
|
300
|
|
12/5/2014
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
26.75
|
548
|
|
12/4/2014
|
+1.00 / +2.13%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.00
|
26.75
|
6,700
|
|
12/3/2014
|
-1.00 / -2.08%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.24
|
26.19
|
9,271
|
|
12/2/2014
|
-1.00 / -2.04%
|
47.50
|
48.00
|
47.00
|
48.00
|
47.02
|
26.75
|
2,600
|
|
12/1/2014
|
-0.50 / -1.01%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.30
|
1,100
|
|
11/28/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
27.58
|
0
|
|
11/27/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
27.58
|
0
|
|
11/26/2014
|
+0.50 / +1.02%
|
49.80
|
49.80
|
47.00
|
49.50
|
47.20
|
27.58
|
3,200
|
|
11/25/2014
|
+2.00 / +4.26%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.00
|
27.30
|
1,600
|
|
11/24/2014
|
-1.50 / -3.09%
|
50.00
|
50.00
|
47.00
|
47.00
|
50.00
|
26.19
|
1,600
|
|
11/21/2014
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
27.03
|
1,500
|
|
11/20/2014
|
-0.10 / -0.21%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.76
|
27.03
|
1,837
|
|
11/19/2014
|
-0.40 / -0.82%
|
48.60
|
48.60
|
48.50
|
48.60
|
48.55
|
27.08
|
406
|
|
11/18/2014
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.30
|
0
|
|
11/17/2014
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.30
|
49.00
|
48.78
|
27.30
|
2,900
|
|
11/14/2014
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.30
|
0
|
|
11/13/2014
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.30
|
0
|
|
|