Closing price on 5/6/2015
|
|
Open |
48.50 |
High |
48.50 |
Low |
48.50 |
Volume |
1,600 |
Split-adjusted Price |
27.88 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2015
|
+2.00 / +4.30%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
27.88
|
1,600
|
|
5/5/2015
|
-0.20 / -0.43%
|
50.00
|
50.00
|
46.00
|
46.50
|
49.05
|
26.73
|
2,200
|
|
5/4/2015
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
26.85
|
400
|
|
4/27/2015
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
26.85
|
15
|
|
4/24/2015
|
+0.70 / +1.52%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
26.85
|
140
|
|
4/23/2015
|
-0.70 / -1.50%
|
46.70
|
46.70
|
46.00
|
46.00
|
46.12
|
26.45
|
6,000
|
|
4/22/2015
|
+0.60 / +1.30%
|
46.90
|
46.90
|
46.70
|
46.70
|
46.84
|
26.85
|
6,600
|
|
4/21/2015
|
-0.90 / -1.91%
|
45.10
|
47.00
|
45.10
|
46.10
|
46.80
|
26.50
|
10,250
|
|
4/20/2015
|
+0.10 / +0.21%
|
46.10
|
47.00
|
46.10
|
47.00
|
46.23
|
27.02
|
720
|
|
4/17/2015
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
26.96
|
10
|
|
4/16/2015
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
26.96
|
0
|
|
4/15/2015
|
-0.10 / -0.21%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
26.96
|
100
|
|
4/14/2015
|
-0.80 / -1.67%
|
48.00
|
48.00
|
46.00
|
47.00
|
47.54
|
27.02
|
2,400
|
|
4/13/2015
|
+0.10 / +0.21%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
27.48
|
120
|
|
4/10/2015
|
-0.10 / -0.21%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
27.42
|
100
|
|
4/9/2015
|
+0.80 / +1.70%
|
49.50
|
49.50
|
47.80
|
47.80
|
48.65
|
27.48
|
2,137
|
|
4/8/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.02
|
0
|
|
4/7/2015
|
+1.10 / +2.40%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.02
|
100
|
|
4/6/2015
|
-3.10 / -6.33%
|
48.00
|
48.00
|
45.90
|
45.90
|
47.65
|
26.39
|
1,253
|
|
4/3/2015
|
+3.10 / +6.75%
|
46.50
|
49.00
|
45.00
|
49.00
|
46.62
|
28.17
|
2,910
|
|
4/2/2015
|
-0.10 / -0.22%
|
44.30
|
45.90
|
44.10
|
45.90
|
44.39
|
26.39
|
802
|
|
4/1/2015
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
26.45
|
1,040
|
|
3/31/2015
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
26.45
|
2,200
|
|
3/30/2015
|
-1.80 / -3.77%
|
47.80
|
47.80
|
45.00
|
46.00
|
46.59
|
26.45
|
3,184
|
|
3/27/2015
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
27.48
|
0
|
|
3/26/2015
|
+0.80 / +1.70%
|
44.00
|
47.80
|
44.00
|
47.80
|
44.54
|
27.48
|
2,800
|
|
3/25/2015
|
-1.00 / -2.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.02
|
226
|
|
3/24/2015
|
+1.20 / +2.56%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
27.60
|
262
|
|
3/23/2015
|
-0.20 / -0.43%
|
47.00
|
47.00
|
46.00
|
46.80
|
46.38
|
26.91
|
1,710
|
|
3/20/2015
|
-1.00 / -2.08%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.22
|
27.02
|
511
|
|
|