|
Closing price on 3/6/2017
|
|
| Open |
69.80 |
| High |
73.90 |
| Low |
69.80 |
| Volume |
3,010 |
| Split-adjusted Price |
42.41 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
-2.00 / -2.70%
|
69.80
|
73.90
|
69.80
|
72.00
|
71.38
|
42.41
|
3,010
|
|
|
3/3/2017
|
+4.20 / +6.02%
|
69.30
|
74.00
|
69.30
|
74.00
|
70.22
|
43.59
|
2,200
|
|
|
3/2/2017
|
-0.10 / -0.14%
|
69.30
|
70.00
|
68.50
|
69.80
|
69.49
|
41.11
|
5,756
|
|
|
3/1/2017
|
+0.10 / +0.14%
|
69.70
|
69.90
|
69.40
|
69.90
|
69.57
|
41.17
|
5,650
|
|
|
2/28/2017
|
-0.10 / -0.14%
|
68.00
|
70.00
|
68.00
|
69.80
|
69.77
|
41.11
|
3,501
|
|
|
2/27/2017
|
+0.90 / +1.30%
|
69.00
|
69.90
|
68.50
|
69.90
|
68.90
|
41.17
|
4,103
|
|
|
2/24/2017
|
+0.30 / +0.44%
|
68.00
|
69.90
|
68.00
|
69.00
|
68.77
|
40.64
|
4,346
|
|
|
2/23/2017
|
+0.70 / +1.03%
|
68.50
|
68.70
|
68.00
|
68.70
|
68.12
|
40.47
|
4,313
|
|
|
2/22/2017
|
+0.80 / +1.19%
|
68.00
|
68.00
|
66.00
|
68.00
|
67.50
|
40.05
|
4,150
|
|
|
2/21/2017
|
-1.80 / -2.61%
|
66.50
|
68.60
|
66.50
|
67.20
|
66.62
|
39.58
|
2,528
|
|
|
2/20/2017
|
+0.60 / +0.88%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.19
|
40.64
|
1,270
|
|
|
2/17/2017
|
+0.40 / +0.59%
|
69.00
|
69.00
|
68.40
|
68.40
|
68.70
|
40.29
|
203
|
|
|
2/16/2017
|
-0.40 / -0.58%
|
68.30
|
68.50
|
68.00
|
68.00
|
68.44
|
40.05
|
2,600
|
|
|
2/15/2017
|
+0.70 / +1.03%
|
68.90
|
68.90
|
68.40
|
68.40
|
68.65
|
40.29
|
1,500
|
|
|
2/14/2017
|
-0.10 / -0.15%
|
67.80
|
67.80
|
67.00
|
67.70
|
67.67
|
39.88
|
1,181
|
|
|
2/13/2017
|
+0.30 / +0.44%
|
67.00
|
67.80
|
67.00
|
67.80
|
67.00
|
39.94
|
1,900
|
|
|
2/10/2017
|
-0.30 / -0.44%
|
67.00
|
67.50
|
67.00
|
67.50
|
67.36
|
39.76
|
700
|
|
|
2/9/2017
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.80
|
67.80
|
68.03
|
39.94
|
600
|
|
|
2/8/2017
|
-0.20 / -0.29%
|
68.00
|
68.00
|
67.80
|
67.80
|
67.99
|
39.94
|
2,300
|
|
|
2/7/2017
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
40.05
|
0
|
|
|
2/6/2017
|
-1.00 / -1.45%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.08
|
40.05
|
4,513
|
|
|
2/3/2017
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
40.64
|
10
|
|
|
2/2/2017
|
-1.00 / -1.43%
|
68.00
|
70.00
|
68.00
|
69.00
|
68.58
|
40.64
|
1,800
|
|
|
1/25/2017
|
+2.10 / +3.09%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
41.23
|
130
|
|
|
1/24/2017
|
+1.50 / +2.26%
|
70.00
|
70.00
|
66.10
|
67.90
|
66.32
|
40.00
|
2,700
|
|
|
1/23/2017
|
-1.40 / -2.06%
|
67.00
|
67.00
|
66.40
|
66.40
|
67.00
|
39.11
|
800
|
|
|
1/20/2017
|
0.00 / 0.00%
|
67.00
|
67.80
|
66.70
|
67.80
|
67.09
|
39.94
|
1,900
|
|
|
1/19/2017
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
39.94
|
0
|
|
|
1/18/2017
|
-0.20 / -0.29%
|
68.50
|
68.50
|
67.80
|
67.80
|
68.20
|
39.94
|
375
|
|
|
1/17/2017
|
-0.50 / -0.73%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
40.05
|
1,800
|
|
|