|
Closing price on 4/26/2016
|
|
| Open |
49.00 |
| High |
49.40 |
| Low |
48.30 |
| Volume |
8,707 |
| Split-adjusted Price |
28.38 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
-0.50 / -1.01%
|
49.00
|
49.40
|
48.30
|
49.00
|
48.59
|
28.38
|
8,707
|
|
|
4/25/2016
|
-0.20 / -0.40%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.33
|
28.67
|
4,420
|
|
|
4/22/2016
|
+0.60 / +1.22%
|
48.50
|
50.00
|
48.00
|
49.70
|
48.24
|
28.79
|
4,322
|
|
|
4/21/2016
|
-1.90 / -3.73%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.23
|
28.44
|
5,383
|
|
|
4/20/2016
|
+1.60 / +3.24%
|
50.00
|
52.00
|
48.00
|
51.00
|
49.69
|
29.54
|
12,692
|
|
|
4/19/2016
|
+0.90 / +1.86%
|
48.80
|
49.40
|
48.50
|
49.40
|
48.84
|
28.62
|
9,796
|
|
|
4/15/2016
|
+1.00 / +2.11%
|
47.50
|
48.50
|
47.50
|
48.50
|
47.51
|
28.10
|
8,130
|
|
|
4/14/2016
|
-0.50 / -1.04%
|
47.10
|
47.50
|
47.00
|
47.50
|
47.36
|
27.52
|
1,853
|
|
|
4/13/2016
|
-1.00 / -2.04%
|
47.00
|
49.50
|
47.00
|
48.00
|
47.23
|
27.81
|
1,296
|
|
|
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
|
|
|