Closing price on 5/14/2020
|
|
Open |
50.10 |
High |
51.10 |
Low |
50.10 |
Volume |
1,300 |
Split-adjusted Price |
35.98 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2020
|
-0.80 / -1.54%
|
50.10
|
51.10
|
50.10
|
51.10
|
50.25
|
35.98
|
1,300
|
|
5/13/2020
|
0.00 / 0.00%
|
54.70
|
54.70
|
51.90
|
51.90
|
52.07
|
36.54
|
2,500
|
|
5/12/2020
|
-1.10 / -2.08%
|
53.00
|
56.00
|
50.10
|
51.90
|
52.05
|
36.54
|
1,300
|
|
5/11/2020
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
36.33
|
0
|
|
5/8/2020
|
+1.00 / +1.92%
|
54.80
|
54.80
|
51.00
|
53.00
|
52.70
|
36.33
|
400
|
|
5/7/2020
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
35.64
|
0
|
|
5/6/2020
|
+0.50 / +0.97%
|
52.90
|
52.90
|
52.00
|
52.00
|
52.30
|
35.64
|
300
|
|
5/5/2020
|
+0.40 / +0.78%
|
50.90
|
51.50
|
50.90
|
51.50
|
51.07
|
35.30
|
700
|
|
5/4/2020
|
-1.90 / -3.58%
|
51.10
|
51.10
|
51.10
|
51.10
|
51.10
|
35.03
|
100
|
|
4/29/2020
|
+1.10 / +2.12%
|
52.90
|
53.70
|
52.90
|
53.00
|
53.22
|
36.33
|
500
|
|
4/28/2020
|
+0.40 / +0.78%
|
53.70
|
53.70
|
48.10
|
51.90
|
49.61
|
35.57
|
700
|
|
4/27/2020
|
0.00 / 0.00%
|
54.00
|
54.00
|
51.50
|
51.50
|
52.33
|
35.30
|
300
|
|
4/24/2020
|
+1.00 / +1.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.10
|
35.30
|
1,000
|
|
4/23/2020
|
-0.30 / -0.59%
|
50.80
|
50.80
|
50.00
|
50.50
|
50.28
|
34.61
|
500
|
|
4/22/2020
|
-0.10 / -0.20%
|
46.20
|
50.80
|
46.20
|
50.80
|
49.13
|
34.82
|
400
|
|
4/21/2020
|
0.00 / 0.00%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
34.89
|
0
|
|
4/20/2020
|
-0.80 / -1.55%
|
53.90
|
56.50
|
50.00
|
50.90
|
52.27
|
34.89
|
900
|
|
4/17/2020
|
-5.70 / -9.93%
|
52.00
|
52.00
|
51.70
|
51.70
|
51.79
|
35.44
|
5,500
|
|
4/16/2020
|
+4.70 / +8.92%
|
52.00
|
57.40
|
52.00
|
57.40
|
54.28
|
39.34
|
400
|
|
4/15/2020
|
+2.70 / +5.40%
|
51.00
|
52.70
|
51.00
|
52.70
|
51.21
|
36.12
|
800
|
|
4/14/2020
|
-2.30 / -4.40%
|
47.60
|
50.00
|
47.60
|
50.00
|
48.74
|
34.27
|
500
|
|
4/13/2020
|
+0.90 / +1.75%
|
52.30
|
52.30
|
52.30
|
52.30
|
52.30
|
35.85
|
100
|
|
4/10/2020
|
-0.10 / -0.19%
|
52.70
|
52.70
|
51.40
|
51.40
|
51.83
|
35.23
|
300
|
|
4/9/2020
|
-0.70 / -1.34%
|
47.50
|
51.90
|
47.00
|
51.50
|
49.41
|
35.30
|
3,000
|
|
4/8/2020
|
+2.80 / +5.67%
|
53.80
|
53.80
|
52.20
|
52.20
|
52.60
|
35.78
|
400
|
|
4/7/2020
|
+4.00 / +8.81%
|
49.70
|
49.70
|
49.40
|
49.40
|
49.50
|
33.86
|
300
|
|
4/6/2020
|
+3.30 / +7.84%
|
42.10
|
45.90
|
38.00
|
45.40
|
43.66
|
31.12
|
1,500
|
|
4/3/2020
|
+2.30 / +5.78%
|
37.10
|
42.30
|
36.10
|
42.10
|
39.01
|
28.86
|
1,800
|
|
4/1/2020
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
27.28
|
1,500
|
|
3/31/2020
|
+1.30 / +3.38%
|
41.00
|
41.00
|
39.80
|
39.80
|
40.05
|
27.28
|
800
|
|
|