|
Closing price on 4/12/2016
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.00 |
| Volume |
300 |
| Split-adjusted Price |
28.38 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2016
|
-0.90 / -1.80%
|
49.00
|
49.00
|
48.00
|
49.00
|
48.67
|
28.38
|
300
|
|
|
4/11/2016
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.00
|
49.90
|
49.36
|
28.91
|
906
|
|
|
4/8/2016
|
-0.50 / -0.99%
|
50.00
|
50.00
|
49.10
|
50.00
|
49.86
|
28.96
|
900
|
|
|
4/7/2016
|
+0.50 / +1.00%
|
50.00
|
51.00
|
49.00
|
50.50
|
49.89
|
29.25
|
4,300
|
|
|
4/6/2016
|
+2.40 / +5.04%
|
47.90
|
50.00
|
47.90
|
50.00
|
49.07
|
28.96
|
8,640
|
|
|
4/5/2016
|
+0.20 / +0.42%
|
46.80
|
48.00
|
46.80
|
47.60
|
47.40
|
27.57
|
10,500
|
|
|
4/4/2016
|
+0.20 / +0.42%
|
48.00
|
48.00
|
46.00
|
47.40
|
46.71
|
27.46
|
1,100
|
|
|
4/1/2016
|
-0.50 / -1.05%
|
47.00
|
47.20
|
47.00
|
47.20
|
47.00
|
27.34
|
1,300
|
|
|
3/31/2016
|
+0.50 / +1.06%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
27.63
|
1,500
|
|
|
3/30/2016
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.20
|
47.20
|
47.60
|
27.34
|
207
|
|
|
3/29/2016
|
+0.30 / +0.64%
|
48.00
|
48.00
|
47.00
|
47.30
|
47.33
|
27.40
|
400
|
|
|
3/28/2016
|
+0.50 / +1.08%
|
46.50
|
48.80
|
46.50
|
47.00
|
46.73
|
27.23
|
1,318
|
|
|
3/25/2016
|
-0.80 / -1.69%
|
48.00
|
48.00
|
46.50
|
46.50
|
47.00
|
26.94
|
362
|
|
|
3/24/2016
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
27.40
|
32
|
|
|
3/23/2016
|
0.00 / 0.00%
|
44.40
|
47.30
|
44.40
|
47.30
|
45.85
|
27.40
|
300
|
|
|
3/22/2016
|
-1.20 / -2.47%
|
47.00
|
47.30
|
47.00
|
47.30
|
47.00
|
27.40
|
1,100
|
|
|
3/21/2016
|
+0.10 / +0.21%
|
48.40
|
48.80
|
47.50
|
48.50
|
48.30
|
27.28
|
8,225
|
|
|
3/18/2016
|
-0.60 / -1.22%
|
46.50
|
50.00
|
45.70
|
48.40
|
47.09
|
27.23
|
18,700
|
|
|
3/17/2016
|
+2.00 / +4.26%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.57
|
100
|
|
|
3/16/2016
|
-1.50 / -3.09%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
26.44
|
104
|
|
|
3/15/2016
|
-0.40 / -0.82%
|
48.50
|
48.90
|
48.00
|
48.50
|
48.48
|
27.28
|
1,000
|
|
|
3/14/2016
|
+4.40 / +9.89%
|
44.50
|
48.90
|
44.00
|
48.90
|
45.56
|
27.51
|
250,500
|
|
|
3/11/2016
|
-0.20 / -0.45%
|
44.40
|
44.50
|
44.40
|
44.50
|
44.46
|
25.03
|
2,036
|
|
|
3/10/2016
|
0.00 / 0.00%
|
44.30
|
44.90
|
44.30
|
44.70
|
44.70
|
25.15
|
1,358
|
|
|
3/9/2016
|
0.00 / 0.00%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
25.15
|
10
|
|
|
3/8/2016
|
-0.80 / -1.76%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
25.15
|
100
|
|
|
3/7/2016
|
+1.40 / +3.17%
|
44.10
|
45.50
|
44.10
|
45.50
|
44.23
|
25.60
|
1,112
|
|
|
3/4/2016
|
-1.70 / -3.71%
|
43.80
|
45.90
|
43.80
|
44.10
|
44.58
|
24.81
|
1,200
|
|
|
3/3/2016
|
-0.20 / -0.43%
|
44.00
|
45.80
|
42.60
|
45.80
|
42.76
|
25.77
|
3,600
|
|
|
3/2/2016
|
+2.40 / +5.50%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.88
|
3,100
|
|
|