Closing price on 6/21/2016
|
|
Open |
54.20 |
High |
57.70 |
Low |
54.00 |
Volume |
24,844 |
Split-adjusted Price |
33.63 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2016
|
+1.50 / +2.77%
|
54.20
|
57.70
|
54.00
|
55.60
|
55.11
|
33.63
|
24,844
|
|
6/20/2016
|
0.00 / 0.00%
|
53.70
|
54.50
|
52.00
|
54.10
|
53.73
|
32.72
|
19,600
|
|
6/17/2016
|
-0.70 / -1.28%
|
54.00
|
54.50
|
53.90
|
54.10
|
54.12
|
32.72
|
17,468
|
|
6/16/2016
|
+0.90 / +1.67%
|
55.00
|
55.00
|
54.00
|
54.80
|
54.02
|
33.15
|
13,200
|
|
6/15/2016
|
-0.10 / -0.19%
|
54.00
|
54.00
|
53.50
|
53.90
|
53.81
|
32.60
|
9,900
|
|
6/14/2016
|
-0.90 / -1.64%
|
54.10
|
54.10
|
53.20
|
54.00
|
53.83
|
32.66
|
47,300
|
|
6/13/2016
|
-0.90 / -1.61%
|
55.50
|
55.90
|
54.00
|
54.90
|
54.76
|
33.21
|
25,810
|
|
6/10/2016
|
-0.20 / -0.36%
|
55.00
|
55.80
|
54.50
|
55.80
|
55.03
|
33.75
|
5,157
|
|
6/9/2016
|
+1.10 / +2.00%
|
55.40
|
59.20
|
54.50
|
56.00
|
55.38
|
33.87
|
6,120
|
|
6/8/2016
|
-0.60 / -1.08%
|
55.00
|
55.50
|
54.00
|
54.90
|
54.51
|
33.21
|
5,576
|
|
6/7/2016
|
+3.50 / +6.73%
|
52.00
|
56.00
|
52.00
|
55.50
|
54.36
|
33.57
|
27,944
|
|
6/6/2016
|
+0.50 / +0.97%
|
51.20
|
54.00
|
51.00
|
52.00
|
51.48
|
31.45
|
5,730
|
|
6/3/2016
|
-1.70 / -3.20%
|
52.10
|
53.00
|
51.50
|
51.50
|
52.15
|
31.15
|
6,000
|
|
6/2/2016
|
+0.20 / +0.38%
|
52.10
|
53.20
|
52.00
|
53.20
|
52.28
|
32.18
|
5,307
|
|
6/1/2016
|
0.00 / 0.00%
|
52.20
|
53.00
|
52.00
|
53.00
|
52.03
|
32.06
|
7,903
|
|
5/31/2016
|
+0.10 / +0.19%
|
54.00
|
54.00
|
52.00
|
53.00
|
52.17
|
32.06
|
3,002
|
|
5/30/2016
|
-0.10 / -0.19%
|
52.70
|
53.00
|
52.00
|
52.90
|
52.34
|
32.00
|
4,348
|
|
5/27/2016
|
-0.30 / -0.56%
|
52.60
|
53.00
|
52.40
|
53.00
|
52.54
|
32.06
|
1,100
|
|
5/26/2016
|
-0.60 / -1.11%
|
54.00
|
55.00
|
52.20
|
53.30
|
52.94
|
32.24
|
3,453
|
|
5/25/2016
|
+1.90 / +3.65%
|
51.00
|
54.00
|
51.00
|
53.90
|
52.06
|
32.60
|
6,008
|
|
5/24/2016
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.50
|
31.45
|
400
|
|
5/23/2016
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.50
|
51.50
|
52.00
|
31.15
|
364,820
|
|
5/20/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
31.45
|
0
|
|
5/19/2016
|
+0.40 / +0.78%
|
51.90
|
52.00
|
51.90
|
52.00
|
51.95
|
31.45
|
900
|
|
5/18/2016
|
0.00 / 0.00%
|
53.00
|
53.90
|
51.60
|
51.60
|
53.30
|
31.21
|
1,100
|
|
5/17/2016
|
-0.90 / -1.71%
|
51.60
|
51.60
|
51.60
|
51.60
|
51.60
|
31.21
|
400
|
|
5/16/2016
|
-0.40 / -0.76%
|
52.00
|
52.70
|
52.00
|
52.50
|
52.43
|
31.76
|
400
|
|
5/13/2016
|
+0.90 / +1.73%
|
52.00
|
52.90
|
51.50
|
52.90
|
51.99
|
32.00
|
1,815
|
|
5/12/2016
|
0.00 / 0.00%
|
52.00
|
52.90
|
52.00
|
52.00
|
52.00
|
31.45
|
2,235
|
|
5/11/2016
|
+0.40 / +0.78%
|
51.60
|
52.00
|
51.50
|
52.00
|
51.51
|
31.45
|
2,274
|
|
|