Closing price on 3/12/2020
|
|
Open |
53.60 |
High |
53.60 |
Low |
53.60 |
Volume |
0 |
Split-adjusted Price |
36.74 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2020
|
0.00 / 0.00%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
36.74
|
0
|
|
3/11/2020
|
-3.20 / -5.63%
|
55.00
|
55.00
|
51.20
|
53.60
|
52.39
|
36.74
|
1,800
|
|
3/10/2020
|
+4.40 / +8.40%
|
50.00
|
56.80
|
50.00
|
56.80
|
51.84
|
38.93
|
1,100
|
|
3/9/2020
|
-1.50 / -2.78%
|
53.80
|
53.80
|
50.30
|
52.40
|
51.73
|
35.92
|
700
|
|
3/6/2020
|
-0.90 / -1.64%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
36.94
|
300
|
|
3/5/2020
|
-1.40 / -2.49%
|
54.00
|
54.80
|
54.00
|
54.80
|
54.40
|
37.56
|
200
|
|
3/4/2020
|
+2.30 / +4.27%
|
51.00
|
56.20
|
50.30
|
56.20
|
51.95
|
38.52
|
600
|
|
3/3/2020
|
-1.10 / -2.00%
|
50.80
|
53.90
|
50.80
|
53.90
|
51.37
|
36.94
|
700
|
|
3/2/2020
|
-0.40 / -0.72%
|
56.10
|
56.10
|
50.20
|
55.00
|
52.76
|
37.70
|
700
|
|
2/28/2020
|
+0.40 / +0.73%
|
56.90
|
57.90
|
52.00
|
55.40
|
54.97
|
37.97
|
1,000
|
|
2/27/2020
|
-1.90 / -3.34%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
37.70
|
300
|
|
2/26/2020
|
+1.90 / +3.45%
|
56.90
|
56.90
|
56.90
|
56.90
|
56.90
|
39.00
|
100
|
|
2/25/2020
|
-0.70 / -1.26%
|
55.90
|
57.90
|
55.00
|
55.00
|
56.21
|
37.70
|
1,800
|
|
2/24/2020
|
+1.50 / +2.77%
|
54.90
|
56.50
|
54.20
|
55.70
|
55.36
|
38.18
|
1,300
|
|
2/21/2020
|
0.00 / 0.00%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
37.15
|
0
|
|
2/20/2020
|
0.00 / 0.00%
|
54.10
|
54.20
|
54.10
|
54.20
|
54.17
|
37.15
|
300
|
|
2/19/2020
|
+1.20 / +2.26%
|
54.40
|
54.40
|
54.20
|
54.20
|
54.30
|
37.15
|
200
|
|
2/18/2020
|
-0.50 / -0.93%
|
54.40
|
54.40
|
53.00
|
53.00
|
53.18
|
36.33
|
800
|
|
2/17/2020
|
-0.30 / -0.56%
|
50.10
|
53.50
|
50.10
|
53.50
|
51.80
|
36.67
|
200
|
|
2/14/2020
|
0.00 / 0.00%
|
53.80
|
53.80
|
53.80
|
53.80
|
53.80
|
36.88
|
0
|
|
2/13/2020
|
0.00 / 0.00%
|
53.80
|
53.80
|
53.80
|
53.80
|
53.80
|
36.88
|
0
|
|
2/12/2020
|
+1.50 / +2.87%
|
52.20
|
54.80
|
52.20
|
53.80
|
53.43
|
36.88
|
600
|
|
2/11/2020
|
0.00 / 0.00%
|
52.30
|
52.30
|
52.30
|
52.30
|
52.30
|
35.85
|
0
|
|
2/10/2020
|
0.00 / 0.00%
|
52.30
|
52.30
|
52.30
|
52.30
|
52.30
|
35.85
|
100
|
|
2/7/2020
|
-3.10 / -5.60%
|
52.30
|
52.30
|
50.30
|
52.30
|
51.97
|
35.85
|
6,400
|
|
2/6/2020
|
+3.20 / +6.13%
|
52.20
|
55.90
|
52.10
|
55.40
|
52.39
|
37.97
|
11,300
|
|
2/5/2020
|
-5.10 / -8.90%
|
57.30
|
57.30
|
52.20
|
52.20
|
53.67
|
35.78
|
1,400
|
|
2/4/2020
|
-0.60 / -1.04%
|
57.50
|
57.50
|
54.00
|
57.30
|
56.13
|
39.28
|
800
|
|
2/3/2020
|
0.00 / 0.00%
|
57.30
|
57.90
|
57.30
|
57.90
|
57.48
|
39.69
|
1,700
|
|
1/31/2020
|
+1.00 / +1.76%
|
56.50
|
57.90
|
56.50
|
57.90
|
57.61
|
39.69
|
3,800
|
|
|