|
Closing price on 3/25/2014
|
|
| Open |
47.60 |
| High |
49.50 |
| Low |
47.60 |
| Volume |
1,115 |
| Split-adjusted Price |
25.35 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
-1.10 / -2.22%
|
47.60
|
49.50
|
47.60
|
48.50
|
48.48
|
25.35
|
1,115
|
|
|
3/24/2014
|
-0.10 / -0.20%
|
49.30
|
49.60
|
49.30
|
49.60
|
49.31
|
25.92
|
3,100
|
|
|
3/21/2014
|
+1.70 / +3.54%
|
50.00
|
50.00
|
48.00
|
49.70
|
49.82
|
25.98
|
7,800
|
|
|
3/20/2014
|
-1.00 / -2.04%
|
49.00
|
50.00
|
48.00
|
48.00
|
49.38
|
25.09
|
4,345
|
|
|
3/19/2014
|
+0.10 / +0.20%
|
50.00
|
50.00
|
48.90
|
49.00
|
49.71
|
25.61
|
7,800
|
|
|
3/18/2014
|
-0.60 / -1.21%
|
48.50
|
48.90
|
48.50
|
48.90
|
48.59
|
25.56
|
900
|
|
|
3/17/2014
|
+1.40 / +2.91%
|
50.00
|
50.00
|
48.20
|
49.50
|
49.74
|
25.87
|
4,253
|
|
|
3/14/2014
|
+0.60 / +1.26%
|
49.90
|
50.00
|
47.70
|
48.10
|
49.50
|
25.14
|
3,820
|
|
|
3/13/2014
|
-2.50 / -5.00%
|
48.00
|
49.00
|
47.20
|
47.50
|
47.99
|
24.83
|
2,630
|
|
|
3/12/2014
|
+1.30 / +2.67%
|
49.90
|
50.00
|
49.90
|
50.00
|
49.99
|
26.13
|
1,753
|
|
|
3/11/2014
|
-0.80 / -1.62%
|
48.50
|
48.70
|
47.80
|
48.70
|
48.11
|
25.45
|
8,700
|
|
|
3/10/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.60
|
49.50
|
49.27
|
25.14
|
1,232
|
|
|
3/7/2014
|
+1.50 / +3.13%
|
49.00
|
52.80
|
48.00
|
49.50
|
48.75
|
25.14
|
8,600
|
|
|
3/6/2014
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.17
|
24.38
|
2,800
|
|
|
3/5/2014
|
-0.50 / -1.02%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.63
|
24.63
|
1,800
|
|
|
3/4/2014
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.90
|
49.00
|
48.93
|
24.89
|
3,200
|
|
|
3/3/2014
|
+0.10 / +0.20%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
24.89
|
284
|
|
|
2/28/2014
|
+0.90 / +1.88%
|
49.00
|
49.00
|
45.00
|
48.90
|
48.57
|
24.83
|
3,833
|
|
|
2/27/2014
|
-0.90 / -1.84%
|
48.00
|
49.00
|
48.00
|
48.00
|
48.09
|
24.38
|
1,100
|
|
|
2/26/2014
|
-0.40 / -0.81%
|
49.30
|
49.30
|
48.90
|
48.90
|
49.01
|
24.83
|
2,718
|
|
|
2/25/2014
|
+0.30 / +0.61%
|
49.80
|
50.00
|
49.00
|
49.30
|
49.48
|
25.04
|
6,000
|
|
|
2/24/2014
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
24.89
|
6,350
|
|
|
2/21/2014
|
+2.50 / +5.38%
|
48.90
|
50.50
|
48.90
|
49.00
|
48.96
|
24.89
|
3,342
|
|
|
2/20/2014
|
-3.40 / -6.81%
|
49.80
|
49.80
|
46.50
|
46.50
|
48.01
|
23.62
|
3,500
|
|
|
2/19/2014
|
+1.90 / +3.96%
|
48.40
|
49.90
|
48.40
|
49.90
|
48.91
|
25.34
|
4,100
|
|
|
2/18/2014
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
24.38
|
1,600
|
|
|
2/17/2014
|
+1.20 / +2.56%
|
46.80
|
48.00
|
46.80
|
48.00
|
47.28
|
24.38
|
9,900
|
|
|
2/14/2014
|
+0.80 / +1.74%
|
45.70
|
46.80
|
45.70
|
46.80
|
46.03
|
23.77
|
4,000
|
|
|
2/13/2014
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.00
|
46.00
|
46.14
|
23.36
|
1,200
|
|
|
2/12/2014
|
+1.00 / +2.22%
|
46.00
|
46.00
|
45.10
|
46.00
|
45.46
|
23.36
|
2,808
|
|
|