Closing price on 3/9/2015
|
|
Open |
47.50 |
High |
47.50 |
Low |
47.50 |
Volume |
1,000 |
Split-adjusted Price |
27.31 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2015
|
-0.30 / -0.63%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
27.31
|
1,000
|
|
3/6/2015
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
27.48
|
700
|
|
3/5/2015
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
27.48
|
100
|
|
3/4/2015
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
27.54
|
15
|
|
3/3/2015
|
+0.80 / +1.70%
|
47.50
|
47.90
|
47.50
|
47.90
|
47.65
|
27.54
|
12,225
|
|
3/2/2015
|
+0.10 / +0.21%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
27.08
|
1,300
|
|
2/27/2015
|
+3.00 / +6.82%
|
44.00
|
47.00
|
44.00
|
47.00
|
45.17
|
27.02
|
2,810
|
|
2/26/2015
|
+1.00 / +2.33%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
25.30
|
3,900
|
|
2/25/2015
|
-0.80 / -1.83%
|
41.10
|
43.00
|
41.10
|
43.00
|
42.12
|
24.72
|
4,344
|
|
2/24/2015
|
+2.70 / +6.57%
|
42.50
|
43.80
|
42.50
|
43.80
|
42.70
|
25.18
|
10,700
|
|
2/13/2015
|
-1.60 / -3.75%
|
43.00
|
43.00
|
41.10
|
41.10
|
42.98
|
23.63
|
4,910
|
|
2/12/2015
|
-0.10 / -0.23%
|
42.00
|
42.70
|
41.50
|
42.70
|
41.62
|
24.55
|
660
|
|
2/11/2015
|
-0.20 / -0.47%
|
43.00
|
43.00
|
42.00
|
42.80
|
42.13
|
24.61
|
900
|
|
2/10/2015
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
24.72
|
1
|
|
2/9/2015
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
24.72
|
0
|
|
2/6/2015
|
+0.50 / +1.18%
|
40.60
|
43.00
|
40.50
|
43.00
|
40.67
|
24.72
|
2,100
|
|
2/5/2015
|
-1.00 / -2.30%
|
40.00
|
42.50
|
40.00
|
42.50
|
40.21
|
24.43
|
3,530
|
|
2/4/2015
|
-0.80 / -1.81%
|
41.50
|
43.50
|
41.40
|
43.50
|
41.66
|
25.01
|
1,200
|
|
2/3/2015
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
25.47
|
46
|
|
2/2/2015
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
25.47
|
200
|
|
1/30/2015
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
25.47
|
0
|
|
1/29/2015
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
25.47
|
1,000
|
|
1/28/2015
|
-0.20 / -0.45%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
25.47
|
725
|
|
1/27/2015
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
25.58
|
5,400
|
|
1/26/2015
|
+0.40 / +0.91%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
25.58
|
2,043
|
|
1/23/2015
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
25.35
|
3,600
|
|
1/22/2015
|
-1.50 / -3.19%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
25.35
|
3,330
|
|
1/21/2015
|
+3.00 / +6.82%
|
44.50
|
47.00
|
43.50
|
47.00
|
43.91
|
26.19
|
7,000
|
|
1/20/2015
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
24.52
|
2,000
|
|
1/19/2015
|
0.00 / 0.00%
|
43.00
|
44.00
|
43.00
|
44.00
|
43.00
|
24.52
|
1,100
|
|
|