Closing price on 6/19/2015
|
|
Open |
46.00 |
High |
46.00 |
Low |
46.00 |
Volume |
4,900 |
Split-adjusted Price |
26.45 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2015
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
26.45
|
4,900
|
|
6/18/2015
|
+0.10 / +0.22%
|
45.50
|
46.00
|
45.50
|
46.00
|
45.98
|
26.45
|
10,500
|
|
6/17/2015
|
-0.10 / -0.22%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
26.39
|
100
|
|
6/16/2015
|
-0.50 / -1.08%
|
46.10
|
46.10
|
46.00
|
46.00
|
46.02
|
26.45
|
6,400
|
|
6/15/2015
|
-0.50 / -1.06%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.09
|
26.73
|
6,153
|
|
6/12/2015
|
-2.00 / -4.08%
|
47.00
|
47.00
|
46.00
|
47.00
|
46.04
|
27.02
|
5,360
|
|
6/11/2015
|
+2.50 / +5.38%
|
47.00
|
49.00
|
47.00
|
49.00
|
47.03
|
28.17
|
7,900
|
|
6/10/2015
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
26.73
|
0
|
|
6/9/2015
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
26.73
|
5,000
|
|
6/8/2015
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.75
|
26.73
|
20,010
|
|
6/5/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.02
|
0
|
|
6/4/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.02
|
0
|
|
6/3/2015
|
+0.10 / +0.21%
|
46.00
|
50.00
|
46.00
|
47.00
|
47.12
|
27.02
|
23,200
|
|
6/2/2015
|
0.00 / 0.00%
|
46.00
|
46.90
|
46.00
|
46.90
|
46.90
|
26.96
|
8,700
|
|
6/1/2015
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
26.96
|
1,700
|
|
5/29/2015
|
-0.10 / -0.21%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
26.96
|
900
|
|
5/28/2015
|
0.00 / 0.00%
|
46.80
|
47.00
|
46.80
|
47.00
|
46.99
|
27.02
|
15,100
|
|
5/27/2015
|
+1.00 / +2.17%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.02
|
3,700
|
|
5/26/2015
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
26.45
|
60
|
|
5/25/2015
|
-0.50 / -1.08%
|
46.80
|
46.80
|
46.00
|
46.00
|
46.72
|
26.45
|
9,029
|
|
5/22/2015
|
+0.30 / +0.65%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
26.73
|
200
|
|
5/21/2015
|
+0.20 / +0.43%
|
44.00
|
46.20
|
44.00
|
46.20
|
45.47
|
26.56
|
317
|
|
5/20/2015
|
-1.00 / -2.13%
|
43.00
|
46.80
|
43.00
|
46.00
|
43.66
|
26.45
|
3,200
|
|
5/19/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.02
|
20
|
|
5/18/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.02
|
0
|
|
5/15/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.02
|
0
|
|
5/14/2015
|
+0.20 / +0.43%
|
45.10
|
47.00
|
45.10
|
47.00
|
45.21
|
27.02
|
1,700
|
|
5/13/2015
|
-2.70 / -5.45%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
26.91
|
1,537
|
|
5/12/2015
|
+2.50 / +5.32%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
28.46
|
600
|
|
5/11/2015
|
-1.50 / -3.09%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.00
|
27.02
|
200
|
|
|