|
Closing price on 4/24/2012
|
|
| Open |
20.50 |
| High |
20.90 |
| Low |
20.50 |
| Volume |
400 |
| Split-adjusted Price |
6.30 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2012
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.60
|
6.30
|
400
|
|
|
4/23/2012
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.63
|
6.24
|
1,400
|
|
|
4/20/2012
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.50
|
20.50
|
20.52
|
6.18
|
7,200
|
|
|
4/19/2012
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.67
|
6.21
|
7,400
|
|
|
4/18/2012
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.94
|
6.24
|
5,400
|
|
|
4/17/2012
|
+0.50 / +2.46%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.65
|
6.27
|
2,600
|
|
|
4/16/2012
|
-0.70 / -3.33%
|
20.60
|
21.50
|
20.30
|
20.30
|
20.45
|
6.12
|
15,000
|
|
|
4/13/2012
|
0.00 / 0.00%
|
20.70
|
21.80
|
20.70
|
21.00
|
21.29
|
6.33
|
1,500
|
|
|
4/12/2012
|
+0.40 / +1.94%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.83
|
6.33
|
1,800
|
|
|
4/11/2012
|
-0.10 / -0.48%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.59
|
6.21
|
1,400
|
|
|
4/10/2012
|
+0.30 / +1.47%
|
21.00
|
21.00
|
20.30
|
20.70
|
20.42
|
6.24
|
6,300
|
|
|
4/9/2012
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.15
|
1,000
|
|
|
4/6/2012
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.15
|
2,500
|
|
|
4/5/2012
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.12
|
3,971
|
|
|
4/4/2012
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.46
|
6.09
|
11,800
|
|
|
4/3/2012
|
+0.30 / +1.48%
|
20.10
|
20.60
|
20.00
|
20.60
|
20.04
|
6.21
|
5,400
|
|
|
3/30/2012
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.02
|
6.12
|
1,600
|
|
|
3/29/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.02
|
6.03
|
2,300
|
|
|
3/28/2012
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.97
|
6.03
|
2,671
|
|
|
3/27/2012
|
+0.30 / +1.54%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.90
|
5.97
|
3,000
|
|
|
3/26/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.30
|
19.50
|
19.47
|
5.87
|
15,600
|
|
|
3/23/2012
|
-0.20 / -1.02%
|
19.60
|
19.90
|
19.50
|
19.50
|
19.56
|
5.87
|
8,400
|
|
|
3/22/2012
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.61
|
5.94
|
3,200
|
|
|
3/21/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.94
|
1,000
|
|
|
3/20/2012
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.69
|
5.94
|
4,400
|
|
|
3/19/2012
|
-0.20 / -1.01%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.66
|
5.90
|
4,400
|
|
|
3/16/2012
|
-0.60 / -2.94%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.86
|
5.97
|
1,900
|
|
|
3/15/2012
|
+0.20 / +0.99%
|
21.20
|
21.20
|
20.40
|
20.40
|
20.51
|
6.15
|
2,000
|
|
|
3/14/2012
|
+0.50 / +2.54%
|
19.70
|
21.00
|
19.60
|
20.20
|
20.46
|
6.09
|
19,500
|
|
|
3/13/2012
|
-0.80 / -3.90%
|
20.10
|
20.10
|
19.60
|
19.70
|
19.69
|
5.94
|
900
|
|
|