|
Closing price on 2/13/2017
|
|
| Open |
67.00 |
| High |
67.80 |
| Low |
67.00 |
| Volume |
1,900 |
| Split-adjusted Price |
36.19 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2017
|
+0.30 / +0.44%
|
67.00
|
67.80
|
67.00
|
67.80
|
67.00
|
36.19
|
1,900
|
|
|
2/10/2017
|
-0.30 / -0.44%
|
67.00
|
67.50
|
67.00
|
67.50
|
67.36
|
36.03
|
700
|
|
|
2/9/2017
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.80
|
67.80
|
68.03
|
36.19
|
600
|
|
|
2/8/2017
|
-0.20 / -0.29%
|
68.00
|
68.00
|
67.80
|
67.80
|
67.99
|
36.19
|
2,300
|
|
|
2/7/2017
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
36.29
|
0
|
|
|
2/6/2017
|
-1.00 / -1.45%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.08
|
36.29
|
4,513
|
|
|
2/3/2017
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
36.83
|
10
|
|
|
2/2/2017
|
-1.00 / -1.43%
|
68.00
|
70.00
|
68.00
|
69.00
|
68.58
|
36.83
|
1,800
|
|
|
1/25/2017
|
+2.10 / +3.09%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
37.36
|
130
|
|
|
1/24/2017
|
+1.50 / +2.26%
|
70.00
|
70.00
|
66.10
|
67.90
|
66.32
|
36.24
|
2,700
|
|
|
1/23/2017
|
-1.40 / -2.06%
|
67.00
|
67.00
|
66.40
|
66.40
|
67.00
|
35.44
|
800
|
|
|
1/20/2017
|
0.00 / 0.00%
|
67.00
|
67.80
|
66.70
|
67.80
|
67.09
|
36.19
|
1,900
|
|
|
1/19/2017
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
36.19
|
0
|
|
|
1/18/2017
|
-0.20 / -0.29%
|
68.50
|
68.50
|
67.80
|
67.80
|
68.20
|
36.19
|
375
|
|
|
1/17/2017
|
-0.50 / -0.73%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
36.29
|
1,800
|
|
|
1/16/2017
|
+0.70 / +1.03%
|
68.90
|
68.90
|
68.50
|
68.50
|
68.54
|
36.56
|
1,000
|
|
|
1/13/2017
|
-0.20 / -0.29%
|
68.00
|
68.00
|
65.00
|
67.80
|
68.00
|
36.19
|
3,325
|
|
|
1/12/2017
|
-0.60 / -0.87%
|
68.40
|
68.40
|
66.00
|
68.00
|
67.85
|
36.29
|
2,400
|
|
|
1/11/2017
|
+0.10 / +0.15%
|
68.60
|
68.60
|
68.50
|
68.60
|
68.60
|
36.61
|
255
|
|
|
1/10/2017
|
+1.50 / +2.24%
|
69.40
|
69.40
|
65.50
|
68.50
|
66.37
|
36.56
|
1,500
|
|
|
1/9/2017
|
-0.90 / -1.33%
|
70.90
|
71.20
|
67.00
|
67.00
|
67.38
|
35.76
|
4,800
|
|
|
1/6/2017
|
-0.10 / -0.15%
|
69.90
|
69.90
|
67.90
|
67.90
|
68.23
|
36.24
|
3,800
|
|
|
1/5/2017
|
-0.90 / -1.31%
|
69.90
|
75.00
|
68.00
|
68.00
|
70.77
|
36.29
|
1,500
|
|
|
1/4/2017
|
0.00 / 0.00%
|
68.90
|
71.90
|
68.90
|
68.90
|
69.52
|
36.77
|
2,115
|
|
|
1/3/2017
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
36.77
|
17
|
|
|
12/30/2016
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
36.77
|
36
|
|
|
12/29/2016
|
-0.10 / -0.14%
|
69.90
|
69.90
|
66.90
|
68.90
|
68.74
|
36.77
|
500
|
|
|
12/28/2016
|
+0.40 / +0.58%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.23
|
36.83
|
2,740
|
|
|
12/27/2016
|
-0.30 / -0.44%
|
68.00
|
68.60
|
68.00
|
68.60
|
68.00
|
36.61
|
531
|
|
|
12/26/2016
|
0.00 / 0.00%
|
70.00
|
71.50
|
67.20
|
68.90
|
68.35
|
36.77
|
3,450
|
|
|