|
Closing price on 2/26/2010
|
|
| Open |
29.00 |
| High |
29.40 |
| Low |
28.90 |
| Volume |
4,300 |
| Split-adjusted Price |
6.74 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2010
|
+0.40 / +1.38%
|
29.00
|
29.40
|
28.90
|
29.40
|
29.21
|
6.74
|
4,300
|
|
|
2/25/2010
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.50
|
29.00
|
28.96
|
6.65
|
3,700
|
|
|
2/24/2010
|
+1.00 / +3.57%
|
28.80
|
29.00
|
28.80
|
29.00
|
28.93
|
6.65
|
3,100
|
|
|
2/23/2010
|
-1.00 / -3.45%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.36
|
6.42
|
4,200
|
|
|
2/22/2010
|
-0.40 / -1.36%
|
29.00
|
29.00
|
28.90
|
29.00
|
28.98
|
6.65
|
4,100
|
|
|
2/12/2010
|
0.00 / 0.00%
|
28.60
|
29.40
|
28.60
|
29.40
|
29.00
|
6.74
|
1,000
|
|
|
2/11/2010
|
+0.40 / +1.38%
|
28.50
|
29.50
|
28.50
|
29.40
|
29.36
|
6.74
|
3,300
|
|
|
2/10/2010
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.42
|
6.65
|
7,600
|
|
|
2/9/2010
|
-0.10 / -0.36%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.03
|
6.42
|
5,900
|
|
|
2/8/2010
|
-0.40 / -1.40%
|
29.80
|
29.80
|
27.80
|
28.10
|
28.19
|
6.44
|
3,000
|
|
|
2/5/2010
|
-0.30 / -1.04%
|
28.50
|
28.70
|
28.50
|
28.50
|
28.58
|
6.54
|
2,600
|
|
|
2/4/2010
|
-0.50 / -1.71%
|
29.10
|
29.10
|
28.00
|
28.80
|
28.52
|
6.60
|
9,700
|
|
|
2/3/2010
|
+0.30 / +1.03%
|
30.00
|
30.50
|
29.00
|
29.30
|
29.15
|
6.72
|
2,800
|
|
|
2/2/2010
|
+0.90 / +3.20%
|
29.00
|
29.00
|
28.70
|
29.00
|
28.90
|
6.65
|
4,000
|
|
|
2/1/2010
|
+0.10 / +0.36%
|
28.00
|
29.90
|
28.00
|
28.10
|
28.71
|
6.44
|
2,900
|
|
|
1/29/2010
|
-1.00 / -3.45%
|
28.00
|
29.50
|
28.00
|
28.00
|
28.87
|
6.42
|
2,000
|
|
|
1/28/2010
|
-0.10 / -0.34%
|
28.50
|
29.00
|
27.70
|
29.00
|
27.98
|
6.65
|
8,500
|
|
|
1/27/2010
|
-2.20 / -7.03%
|
32.00
|
32.00
|
29.10
|
29.10
|
29.74
|
6.67
|
6,800
|
|
|
1/26/2010
|
+1.80 / +6.10%
|
29.50
|
31.50
|
29.50
|
31.30
|
31.20
|
7.18
|
7,500
|
|
|
1/25/2010
|
+0.50 / +1.72%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.58
|
6.76
|
5,200
|
|
|
1/22/2010
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.17
|
6.65
|
4,200
|
|
|
1/21/2010
|
-2.50 / -8.20%
|
29.80
|
29.80
|
28.00
|
28.00
|
28.87
|
6.42
|
6,400
|
|
|
1/20/2010
|
+1.00 / +3.39%
|
29.50
|
30.50
|
29.50
|
30.50
|
29.93
|
6.99
|
6,700
|
|
|
1/19/2010
|
-1.90 / -6.05%
|
31.80
|
31.80
|
29.40
|
29.50
|
29.74
|
6.76
|
9,500
|
|
|
1/18/2010
|
-2.80 / -8.19%
|
33.00
|
33.20
|
31.40
|
31.40
|
31.59
|
7.20
|
6,100
|
|
|
1/15/2010
|
0.00 / 0.00%
|
35.00
|
36.00
|
32.00
|
34.20
|
33.73
|
7.84
|
6,000
|
|
|
1/14/2010
|
-0.10 / -0.29%
|
34.30
|
34.30
|
32.20
|
34.20
|
34.17
|
7.84
|
2,700
|
|
|
1/13/2010
|
-0.20 / -0.58%
|
32.10
|
34.30
|
32.10
|
34.30
|
32.13
|
7.87
|
27,000
|
|
|
1/12/2010
|
-1.80 / -4.96%
|
34.50
|
34.60
|
34.50
|
34.50
|
34.52
|
7.91
|
8,200
|
|
|
1/11/2010
|
-0.70 / -1.89%
|
39.00
|
39.00
|
36.30
|
36.30
|
37.04
|
8.32
|
6,100
|
|
|