Closing price on 5/17/2018
|
|
Open |
55.50 |
High |
55.50 |
Low |
53.80 |
Volume |
4,600 |
Split-adjusted Price |
34.86 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2018
|
0.00 / 0.00%
|
55.50
|
55.50
|
53.80
|
53.80
|
54.02
|
34.86
|
4,600
|
|
5/16/2018
|
-0.20 / -0.37%
|
54.00
|
55.00
|
53.80
|
53.80
|
54.98
|
34.86
|
148,600
|
|
5/15/2018
|
-2.60 / -4.59%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.09
|
34.99
|
1,300
|
|
5/14/2018
|
+2.10 / +3.85%
|
54.70
|
57.00
|
54.70
|
56.60
|
56.03
|
36.67
|
600
|
|
5/11/2018
|
+0.80 / +1.49%
|
55.90
|
55.90
|
53.50
|
54.50
|
53.63
|
35.31
|
43,800
|
|
5/10/2018
|
-1.30 / -2.36%
|
54.00
|
54.00
|
53.70
|
53.70
|
53.91
|
34.80
|
81,700
|
|
5/9/2018
|
+1.00 / +1.85%
|
58.00
|
59.20
|
53.80
|
55.00
|
53.94
|
35.64
|
13,600
|
|
5/8/2018
|
0.00 / 0.00%
|
59.40
|
59.40
|
53.70
|
54.00
|
54.01
|
34.99
|
77,700
|
|
5/7/2018
|
0.00 / 0.00%
|
54.00
|
57.40
|
54.00
|
54.00
|
56.26
|
34.99
|
80,300
|
|
5/4/2018
|
-1.00 / -1.82%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
34.99
|
13,400
|
|
5/3/2018
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.00
|
55.00
|
54.83
|
35.64
|
4,800
|
|
5/2/2018
|
-5.00 / -8.33%
|
55.10
|
59.00
|
55.00
|
55.00
|
55.49
|
35.64
|
19,500
|
|
4/27/2018
|
+3.50 / +6.19%
|
57.50
|
62.10
|
56.50
|
60.00
|
59.21
|
38.88
|
8,800
|
|
4/26/2018
|
-0.50 / -0.88%
|
54.10
|
56.80
|
53.30
|
56.50
|
54.29
|
36.61
|
3,300
|
|
4/24/2018
|
-2.90 / -4.84%
|
57.00
|
57.00
|
54.00
|
57.00
|
55.53
|
36.93
|
4,100
|
|
4/23/2018
|
-1.40 / -2.28%
|
58.50
|
59.90
|
58.50
|
59.90
|
58.68
|
38.81
|
1,300
|
|
4/20/2018
|
+1.60 / +2.68%
|
61.30
|
61.30
|
59.50
|
61.30
|
59.83
|
39.72
|
1,100
|
|
4/19/2018
|
+0.70 / +1.19%
|
60.60
|
60.60
|
57.00
|
59.70
|
58.61
|
38.68
|
1,900
|
|
4/18/2018
|
-2.70 / -4.38%
|
60.50
|
60.50
|
59.00
|
59.00
|
59.78
|
38.23
|
3,400
|
|
4/17/2018
|
+0.20 / +0.33%
|
62.40
|
62.40
|
61.70
|
61.70
|
61.76
|
39.98
|
1,100
|
|
4/16/2018
|
-0.50 / -0.81%
|
61.60
|
61.60
|
61.00
|
61.50
|
61.34
|
39.85
|
3,000
|
|
4/13/2018
|
-1.60 / -2.52%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.52
|
40.17
|
1,400
|
|
4/12/2018
|
-0.30 / -0.47%
|
62.00
|
63.60
|
62.00
|
63.60
|
62.80
|
41.21
|
200
|
|
4/11/2018
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
41.40
|
0
|
|
4/10/2018
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
41.40
|
0
|
|
4/9/2018
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
41.40
|
0
|
|
4/6/2018
|
+0.90 / +1.43%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
41.40
|
100
|
|
4/5/2018
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
40.82
|
0
|
|
4/4/2018
|
-1.00 / -1.56%
|
63.00
|
63.00
|
62.00
|
63.00
|
62.15
|
40.82
|
3,100
|
|
4/3/2018
|
+0.70 / +1.11%
|
66.80
|
66.80
|
63.10
|
64.00
|
64.02
|
41.47
|
500
|
|
|