|
Closing price on 4/15/2014
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.50 |
| Volume |
2,200 |
| Split-adjusted Price |
25.61 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2014
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.64
|
25.61
|
2,200
|
|
|
4/14/2014
|
-0.30 / -0.61%
|
49.40
|
49.40
|
49.10
|
49.10
|
49.22
|
25.66
|
4,200
|
|
|
4/11/2014
|
+0.20 / +0.41%
|
50.00
|
50.00
|
49.20
|
49.40
|
49.67
|
25.82
|
13,900
|
|
|
4/10/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.20
|
49.20
|
49.21
|
25.71
|
7,144
|
|
|
4/8/2014
|
0.00 / 0.00%
|
49.00
|
49.50
|
49.00
|
49.20
|
49.24
|
25.71
|
10,108
|
|
|
4/7/2014
|
+0.30 / +0.61%
|
48.80
|
49.20
|
48.10
|
49.20
|
48.78
|
25.71
|
1,300
|
|
|
4/4/2014
|
-0.90 / -1.81%
|
49.00
|
49.00
|
48.50
|
48.90
|
48.57
|
25.56
|
7,032
|
|
|
4/3/2014
|
-0.20 / -0.40%
|
48.50
|
49.80
|
48.20
|
49.80
|
48.82
|
26.03
|
2,800
|
|
|
4/2/2014
|
+0.30 / +0.60%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
26.13
|
4,900
|
|
|
4/1/2014
|
+0.70 / +1.43%
|
48.00
|
49.90
|
48.00
|
49.70
|
49.33
|
25.98
|
2,000
|
|
|
3/31/2014
|
+1.00 / +2.08%
|
48.10
|
49.00
|
48.10
|
49.00
|
48.59
|
25.61
|
1,702
|
|
|
3/28/2014
|
-1.50 / -3.03%
|
50.00
|
50.00
|
48.00
|
48.00
|
49.73
|
25.09
|
6,000
|
|
|
3/27/2014
|
-0.50 / -1.00%
|
48.30
|
49.50
|
48.30
|
49.50
|
48.91
|
25.87
|
406
|
|
|
3/26/2014
|
+1.50 / +3.09%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
26.13
|
8,740
|
|
|
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
|
|
|