|
Closing price on 3/24/2017
|
|
| Open |
75.00 |
| High |
75.00 |
| Low |
71.50 |
| Volume |
1,344 |
| Split-adjusted Price |
40.20 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
0.00 / 0.00%
|
75.00
|
75.00
|
71.50
|
73.90
|
73.90
|
40.20
|
1,344
|
|
|
3/23/2017
|
0.00 / 0.00%
|
75.00
|
77.00
|
72.10
|
73.90
|
74.11
|
40.20
|
3,202
|
|
|
3/22/2017
|
-0.60 / -0.81%
|
73.90
|
73.90
|
72.00
|
73.90
|
73.14
|
40.20
|
647
|
|
|
3/21/2017
|
-0.30 / -0.40%
|
75.00
|
75.90
|
74.50
|
74.50
|
74.99
|
39.76
|
905
|
|
|
3/20/2017
|
-2.20 / -2.86%
|
71.00
|
76.50
|
71.00
|
74.80
|
74.55
|
39.92
|
2,369
|
|
|
3/17/2017
|
0.00 / 0.00%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
41.10
|
4
|
|
|
3/16/2017
|
0.00 / 0.00%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
41.10
|
310
|
|
|
3/15/2017
|
+6.00 / +8.45%
|
73.50
|
77.00
|
73.50
|
77.00
|
75.30
|
41.10
|
505
|
|
|
3/14/2017
|
-3.00 / -4.05%
|
74.50
|
76.00
|
71.00
|
71.00
|
74.83
|
37.89
|
1,800
|
|
|
3/13/2017
|
0.00 / 0.00%
|
75.00
|
80.00
|
70.50
|
74.00
|
74.21
|
39.50
|
6,150
|
|
|
3/10/2017
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
39.50
|
0
|
|
|
3/9/2017
|
0.00 / 0.00%
|
70.50
|
74.00
|
70.50
|
74.00
|
72.28
|
39.50
|
4,810
|
|
|
3/8/2017
|
+3.40 / +4.82%
|
70.00
|
74.00
|
70.00
|
74.00
|
70.60
|
39.50
|
3,400
|
|
|
3/7/2017
|
-1.40 / -1.94%
|
69.80
|
70.60
|
69.00
|
70.60
|
69.78
|
37.68
|
4,200
|
|
|
3/6/2017
|
-2.00 / -2.70%
|
69.80
|
73.90
|
69.80
|
72.00
|
71.38
|
38.43
|
3,010
|
|
|
3/3/2017
|
+4.20 / +6.02%
|
69.30
|
74.00
|
69.30
|
74.00
|
70.22
|
39.50
|
2,200
|
|
|
3/2/2017
|
-0.10 / -0.14%
|
69.30
|
70.00
|
68.50
|
69.80
|
69.49
|
37.25
|
5,756
|
|
|
3/1/2017
|
+0.10 / +0.14%
|
69.70
|
69.90
|
69.40
|
69.90
|
69.57
|
37.31
|
5,650
|
|
|
2/28/2017
|
-0.10 / -0.14%
|
68.00
|
70.00
|
68.00
|
69.80
|
69.77
|
37.25
|
3,501
|
|
|
2/27/2017
|
+0.90 / +1.30%
|
69.00
|
69.90
|
68.50
|
69.90
|
68.90
|
37.31
|
4,103
|
|
|
2/24/2017
|
+0.30 / +0.44%
|
68.00
|
69.90
|
68.00
|
69.00
|
68.77
|
36.83
|
4,346
|
|
|
2/23/2017
|
+0.70 / +1.03%
|
68.50
|
68.70
|
68.00
|
68.70
|
68.12
|
36.67
|
4,313
|
|
|
2/22/2017
|
+0.80 / +1.19%
|
68.00
|
68.00
|
66.00
|
68.00
|
67.50
|
36.29
|
4,150
|
|
|
2/21/2017
|
-1.80 / -2.61%
|
66.50
|
68.60
|
66.50
|
67.20
|
66.62
|
35.87
|
2,528
|
|
|
2/20/2017
|
+0.60 / +0.88%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.19
|
36.83
|
1,270
|
|
|
2/17/2017
|
+0.40 / +0.59%
|
69.00
|
69.00
|
68.40
|
68.40
|
68.70
|
36.51
|
203
|
|
|
2/16/2017
|
-0.40 / -0.58%
|
68.30
|
68.50
|
68.00
|
68.00
|
68.44
|
36.29
|
2,600
|
|
|
2/15/2017
|
+0.70 / +1.03%
|
68.90
|
68.90
|
68.40
|
68.40
|
68.65
|
36.51
|
1,500
|
|
|
2/14/2017
|
-0.10 / -0.15%
|
67.80
|
67.80
|
67.00
|
67.70
|
67.67
|
36.13
|
1,181
|
|
|
2/13/2017
|
+0.30 / +0.44%
|
67.00
|
67.80
|
67.00
|
67.80
|
67.00
|
36.19
|
1,900
|
|
|