|
Closing price on 4/5/2017
|
|
| Open |
77.00 |
| High |
77.00 |
| Low |
73.00 |
| Volume |
800 |
| Split-adjusted Price |
41.29 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
0.00 / 0.00%
|
77.00
|
77.00
|
73.00
|
75.90
|
73.86
|
41.29
|
800
|
|
|
4/4/2017
|
0.00 / 0.00%
|
77.00
|
80.00
|
73.00
|
75.90
|
76.57
|
41.29
|
1,048
|
|
|
4/3/2017
|
-1.00 / -1.30%
|
76.90
|
76.90
|
74.00
|
75.90
|
75.83
|
41.29
|
800
|
|
|
3/31/2017
|
+3.40 / +4.63%
|
74.50
|
77.00
|
71.00
|
76.90
|
73.30
|
41.83
|
7,000
|
|
|
3/30/2017
|
+0.80 / +1.10%
|
73.90
|
73.90
|
71.50
|
73.50
|
72.34
|
39.98
|
1,702
|
|
|
3/29/2017
|
0.00 / 0.00%
|
70.00
|
72.70
|
70.00
|
72.70
|
71.43
|
39.54
|
1,124
|
|
|
3/28/2017
|
-0.80 / -1.09%
|
71.60
|
72.80
|
71.00
|
72.70
|
71.81
|
39.54
|
800
|
|
|
3/27/2017
|
-0.40 / -0.54%
|
75.00
|
77.00
|
71.50
|
73.50
|
72.32
|
39.98
|
3,147
|
|
|
3/24/2017
|
0.00 / 0.00%
|
75.00
|
75.00
|
71.50
|
73.90
|
73.90
|
40.20
|
1,344
|
|
|
3/23/2017
|
0.00 / 0.00%
|
75.00
|
77.00
|
72.10
|
73.90
|
74.11
|
40.20
|
3,202
|
|
|
3/22/2017
|
-0.60 / -0.81%
|
73.90
|
73.90
|
72.00
|
73.90
|
73.14
|
40.20
|
647
|
|
|
3/21/2017
|
-0.30 / -0.40%
|
75.00
|
75.90
|
74.50
|
74.50
|
74.99
|
39.76
|
905
|
|
|
3/20/2017
|
-2.20 / -2.86%
|
71.00
|
76.50
|
71.00
|
74.80
|
74.55
|
39.92
|
2,369
|
|
|
3/17/2017
|
0.00 / 0.00%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
41.10
|
4
|
|
|
3/16/2017
|
0.00 / 0.00%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
41.10
|
310
|
|
|
3/15/2017
|
+6.00 / +8.45%
|
73.50
|
77.00
|
73.50
|
77.00
|
75.30
|
41.10
|
505
|
|
|
3/14/2017
|
-3.00 / -4.05%
|
74.50
|
76.00
|
71.00
|
71.00
|
74.83
|
37.89
|
1,800
|
|
|
3/13/2017
|
0.00 / 0.00%
|
75.00
|
80.00
|
70.50
|
74.00
|
74.21
|
39.50
|
6,150
|
|
|
3/10/2017
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
39.50
|
0
|
|
|
3/9/2017
|
0.00 / 0.00%
|
70.50
|
74.00
|
70.50
|
74.00
|
72.28
|
39.50
|
4,810
|
|
|
3/8/2017
|
+3.40 / +4.82%
|
70.00
|
74.00
|
70.00
|
74.00
|
70.60
|
39.50
|
3,400
|
|
|
3/7/2017
|
-1.40 / -1.94%
|
69.80
|
70.60
|
69.00
|
70.60
|
69.78
|
37.68
|
4,200
|
|
|
3/6/2017
|
-2.00 / -2.70%
|
69.80
|
73.90
|
69.80
|
72.00
|
71.38
|
38.43
|
3,010
|
|
|
3/3/2017
|
+4.20 / +6.02%
|
69.30
|
74.00
|
69.30
|
74.00
|
70.22
|
39.50
|
2,200
|
|
|
3/2/2017
|
-0.10 / -0.14%
|
69.30
|
70.00
|
68.50
|
69.80
|
69.49
|
37.25
|
5,756
|
|
|
3/1/2017
|
+0.10 / +0.14%
|
69.70
|
69.90
|
69.40
|
69.90
|
69.57
|
37.31
|
5,650
|
|
|
2/28/2017
|
-0.10 / -0.14%
|
68.00
|
70.00
|
68.00
|
69.80
|
69.77
|
37.25
|
3,501
|
|
|
2/27/2017
|
+0.90 / +1.30%
|
69.00
|
69.90
|
68.50
|
69.90
|
68.90
|
37.31
|
4,103
|
|
|
2/24/2017
|
+0.30 / +0.44%
|
68.00
|
69.90
|
68.00
|
69.00
|
68.77
|
36.83
|
4,346
|
|
|
2/23/2017
|
+0.70 / +1.03%
|
68.50
|
68.70
|
68.00
|
68.70
|
68.12
|
36.67
|
4,313
|
|
|