|
Closing price on 12/8/2009
|
|
| Open |
31.00 |
| High |
31.50 |
| Low |
30.00 |
| Volume |
5,500 |
| Split-adjusted Price |
7.08 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2009
|
-0.40 / -1.25%
|
31.00
|
31.50
|
30.00
|
31.50
|
30.45
|
7.08
|
5,500
|
|
|
12/7/2009
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.17
|
0
|
|
|
12/4/2009
|
+0.40 / +1.27%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.17
|
900
|
|
|
12/3/2009
|
-2.20 / -6.53%
|
32.00
|
32.20
|
31.50
|
31.50
|
31.93
|
7.08
|
3,200
|
|
|
12/2/2009
|
-0.20 / -0.59%
|
33.50
|
35.10
|
33.00
|
33.70
|
33.64
|
7.58
|
5,000
|
|
|
12/1/2009
|
+1.70 / +5.28%
|
33.00
|
33.90
|
33.00
|
33.90
|
33.55
|
7.62
|
10,000
|
|
|
11/30/2009
|
+2.20 / +7.33%
|
32.00
|
32.20
|
31.00
|
32.20
|
31.70
|
7.24
|
10,100
|
|
|
11/27/2009
|
-1.40 / -4.46%
|
29.30
|
33.00
|
29.30
|
30.00
|
30.07
|
6.75
|
5,900
|
|
|
11/26/2009
|
-1.40 / -4.27%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.52
|
7.06
|
500
|
|
|
11/25/2009
|
-2.20 / -6.29%
|
34.40
|
34.40
|
32.80
|
32.80
|
33.72
|
7.38
|
12,200
|
|
|
11/24/2009
|
-0.50 / -1.41%
|
35.00
|
35.60
|
35.00
|
35.00
|
35.19
|
7.87
|
8,400
|
|
|
11/23/2009
|
-1.60 / -4.31%
|
36.50
|
36.50
|
35.40
|
35.50
|
35.80
|
7.98
|
2,600
|
|
|
11/20/2009
|
0.00 / 0.00%
|
37.00
|
37.20
|
37.00
|
37.10
|
37.03
|
8.34
|
4,800
|
|
|
11/19/2009
|
-0.80 / -2.11%
|
37.50
|
37.50
|
37.00
|
37.10
|
37.14
|
8.34
|
11,900
|
|
|
11/18/2009
|
-0.60 / -1.56%
|
39.00
|
39.00
|
37.00
|
37.90
|
37.51
|
8.52
|
11,000
|
|
|
11/17/2009
|
-1.50 / -3.75%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.64
|
8.66
|
1,200
|
|
|
11/16/2009
|
+1.00 / +2.56%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.94
|
8.99
|
1,600
|
|
|
11/13/2009
|
-0.30 / -0.76%
|
41.00
|
41.60
|
39.00
|
39.00
|
40.11
|
8.77
|
15,000
|
|
|
11/12/2009
|
-0.70 / -1.75%
|
39.30
|
41.00
|
39.30
|
39.30
|
39.65
|
8.84
|
12,000
|
|
|
11/11/2009
|
-0.50 / -1.23%
|
40.00
|
40.00
|
38.40
|
40.00
|
39.33
|
8.99
|
9,900
|
|
|
11/10/2009
|
-3.30 / -7.53%
|
43.20
|
43.30
|
40.50
|
40.50
|
41.16
|
9.11
|
13,800
|
|
|
11/9/2009
|
-2.40 / -5.19%
|
44.20
|
44.20
|
43.20
|
43.80
|
43.50
|
9.85
|
6,600
|
|
|
11/6/2009
|
-0.80 / -1.70%
|
48.50
|
48.50
|
46.00
|
46.20
|
46.43
|
10.39
|
4,900
|
|
|
11/5/2009
|
+2.40 / +5.38%
|
47.00
|
47.00
|
45.00
|
47.00
|
46.06
|
10.52
|
7,400
|
|
|
11/4/2009
|
-1.50 / -3.25%
|
44.50
|
46.20
|
43.60
|
44.60
|
44.83
|
9.99
|
10,800
|
|
|
11/3/2009
|
-2.60 / -5.34%
|
48.50
|
48.50
|
46.10
|
46.10
|
46.47
|
10.32
|
16,000
|
|
|
11/2/2009
|
-2.30 / -4.51%
|
52.00
|
52.00
|
48.70
|
48.70
|
49.51
|
10.90
|
10,500
|
|
|
10/30/2009
|
-0.80 / -1.54%
|
52.00
|
52.90
|
51.00
|
51.00
|
52.09
|
11.42
|
31,800
|
|
|
10/29/2009
|
-0.10 / -0.19%
|
50.00
|
51.90
|
49.00
|
51.80
|
49.48
|
11.60
|
18,700
|
|
|
10/28/2009
|
-2.70 / -4.95%
|
50.80
|
53.50
|
50.80
|
51.90
|
51.40
|
11.62
|
52,000
|
|
|