Closing price on 4/2/2019
|
|
Open |
65.70 |
High |
65.70 |
Low |
61.90 |
Volume |
1,900 |
Split-adjusted Price |
41.75 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2019
|
0.00 / 0.00%
|
65.70
|
65.70
|
61.90
|
61.90
|
62.17
|
41.75
|
1,900
|
|
4/1/2019
|
-1.00 / -1.59%
|
65.90
|
65.90
|
61.90
|
61.90
|
62.42
|
41.75
|
2,800
|
|
3/29/2019
|
+1.10 / +1.78%
|
62.50
|
62.90
|
61.80
|
62.90
|
62.18
|
42.43
|
4,200
|
|
3/28/2019
|
-0.70 / -1.12%
|
64.60
|
64.90
|
61.70
|
61.80
|
62.44
|
41.68
|
2,100
|
|
3/27/2019
|
+0.50 / +0.81%
|
61.10
|
62.50
|
61.10
|
62.50
|
61.50
|
42.16
|
700
|
|
3/26/2019
|
+1.10 / +1.81%
|
62.50
|
64.80
|
60.90
|
62.00
|
61.41
|
41.82
|
2,900
|
|
3/25/2019
|
-0.50 / -0.81%
|
61.10
|
62.00
|
60.90
|
60.90
|
61.25
|
41.08
|
20,800
|
|
3/22/2019
|
+0.40 / +0.66%
|
61.00
|
61.40
|
60.50
|
61.40
|
60.99
|
41.42
|
1,200
|
|
3/21/2019
|
-1.00 / -1.61%
|
61.90
|
61.90
|
60.00
|
61.00
|
60.67
|
41.15
|
900
|
|
3/20/2019
|
+1.00 / +1.64%
|
62.00
|
62.90
|
60.00
|
62.00
|
60.26
|
40.88
|
5,000
|
|
3/19/2019
|
-0.50 / -0.81%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
40.22
|
400
|
|
3/18/2019
|
+1.50 / +2.50%
|
60.00
|
61.80
|
60.00
|
61.50
|
60.55
|
40.55
|
600
|
|
3/15/2019
|
0.00 / 0.00%
|
60.00
|
62.00
|
58.90
|
60.00
|
61.03
|
39.56
|
7,100
|
|
3/14/2019
|
0.00 / 0.00%
|
61.40
|
61.40
|
60.00
|
60.00
|
60.23
|
39.56
|
600
|
|
3/13/2019
|
0.00 / 0.00%
|
59.40
|
61.50
|
59.40
|
60.00
|
60.15
|
39.56
|
600
|
|
3/12/2019
|
-0.70 / -1.15%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
39.56
|
500
|
|
3/11/2019
|
+3.60 / +6.30%
|
61.00
|
61.00
|
60.70
|
60.70
|
60.85
|
40.02
|
200
|
|
3/8/2019
|
-2.60 / -4.36%
|
57.60
|
57.60
|
57.10
|
57.10
|
57.35
|
37.65
|
200
|
|
3/7/2019
|
+0.50 / +0.84%
|
59.50
|
59.70
|
59.50
|
59.70
|
59.60
|
39.36
|
200
|
|
3/6/2019
|
+0.80 / +1.37%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
39.03
|
100
|
|
3/5/2019
|
+1.20 / +2.10%
|
62.70
|
62.70
|
57.20
|
58.40
|
59.43
|
38.50
|
300
|
|
3/4/2019
|
-2.60 / -4.35%
|
57.50
|
59.70
|
57.00
|
57.20
|
57.41
|
37.71
|
1,200
|
|
3/1/2019
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
39.43
|
1,200
|
|
2/28/2019
|
+1.30 / +2.22%
|
59.00
|
59.90
|
59.00
|
59.80
|
59.68
|
39.43
|
1,200
|
|
2/27/2019
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
38.57
|
0
|
|
2/26/2019
|
-0.50 / -0.85%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
38.57
|
100
|
|
2/25/2019
|
+0.10 / +0.17%
|
57.00
|
59.00
|
57.00
|
59.00
|
57.10
|
38.90
|
5,700
|
|
2/22/2019
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
38.83
|
0
|
|
2/21/2019
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
38.83
|
0
|
|
2/20/2019
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
38.83
|
0
|
|
|