|
Closing price on 6/22/2017
|
|
| Open |
94.00 |
| High |
94.00 |
| Low |
90.00 |
| Volume |
4,066 |
| Split-adjusted Price |
55.77 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2017
|
-1.10 / -1.17%
|
94.00
|
94.00
|
90.00
|
92.90
|
92.22
|
55.77
|
4,066
|
|
|
6/21/2017
|
+8.20 / +9.56%
|
88.90
|
94.00
|
85.00
|
94.00
|
87.79
|
56.43
|
8,559
|
|
|
6/20/2017
|
+5.80 / +7.25%
|
83.40
|
86.00
|
78.70
|
85.80
|
80.66
|
51.51
|
9,502
|
|
|
6/19/2017
|
-2.00 / -2.44%
|
81.00
|
81.00
|
79.90
|
80.00
|
80.00
|
48.03
|
2,570
|
|
|
6/16/2017
|
0.00 / 0.00%
|
84.00
|
84.00
|
78.60
|
82.00
|
79.87
|
49.23
|
900
|
|
|
6/15/2017
|
0.00 / 0.00%
|
90.00
|
90.00
|
81.00
|
82.00
|
82.94
|
49.23
|
608
|
|
|
6/14/2017
|
+2.00 / +2.50%
|
80.00
|
87.80
|
79.00
|
82.00
|
80.21
|
49.23
|
12,531
|
|
|
6/13/2017
|
0.00 / 0.00%
|
85.00
|
85.00
|
78.00
|
80.00
|
78.55
|
48.03
|
2,239
|
|
|
6/12/2017
|
0.00 / 0.00%
|
87.00
|
87.00
|
77.00
|
80.00
|
78.11
|
48.03
|
7,753
|
|
|
6/9/2017
|
0.00 / 0.00%
|
87.50
|
87.50
|
78.00
|
80.00
|
79.20
|
48.03
|
2,826
|
|
|
6/8/2017
|
+0.10 / +0.13%
|
79.90
|
87.80
|
79.90
|
80.00
|
80.80
|
48.03
|
2,670
|
|
|
6/7/2017
|
+0.90 / +1.14%
|
80.00
|
80.00
|
78.00
|
79.90
|
78.13
|
47.97
|
7,400
|
|
|
6/6/2017
|
0.00 / 0.00%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
47.42
|
0
|
|
|
6/5/2017
|
0.00 / 0.00%
|
79.80
|
79.80
|
75.60
|
79.00
|
77.50
|
47.42
|
400
|
|
|
6/2/2017
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.22
|
47.42
|
513
|
|
|
6/1/2017
|
-1.00 / -1.25%
|
85.00
|
85.00
|
77.00
|
79.00
|
78.18
|
47.42
|
4,618
|
|
|
5/31/2017
|
0.00 / 0.00%
|
80.30
|
80.30
|
75.20
|
80.00
|
76.82
|
48.03
|
1,457
|
|
|
5/30/2017
|
0.00 / 0.00%
|
83.90
|
83.90
|
75.50
|
80.00
|
78.83
|
48.03
|
1,083
|
|
|
5/29/2017
|
-3.00 / -3.61%
|
85.90
|
85.90
|
80.00
|
80.00
|
82.28
|
48.03
|
330
|
|
|
5/26/2017
|
+3.00 / +3.75%
|
82.00
|
88.00
|
82.00
|
83.00
|
82.77
|
49.83
|
3,110
|
|
|
5/25/2017
|
+7.10 / +9.74%
|
74.00
|
80.00
|
73.00
|
80.00
|
74.54
|
48.03
|
2,446
|
|
|
5/24/2017
|
-1.00 / -1.35%
|
74.20
|
75.00
|
72.50
|
72.90
|
73.19
|
43.76
|
4,600
|
|
|
5/23/2017
|
+0.90 / +1.23%
|
74.50
|
74.50
|
73.00
|
73.90
|
73.27
|
44.36
|
1,463
|
|
|
5/22/2017
|
-1.50 / -2.01%
|
73.50
|
74.20
|
72.50
|
73.00
|
72.95
|
43.82
|
7,246
|
|
|
5/19/2017
|
+1.50 / +2.05%
|
73.00
|
74.50
|
70.10
|
74.50
|
72.38
|
44.72
|
9,046
|
|
|
5/18/2017
|
+0.20 / +0.27%
|
73.90
|
73.90
|
72.80
|
73.00
|
72.98
|
43.82
|
8,800
|
|
|
5/17/2017
|
+0.30 / +0.41%
|
72.50
|
72.80
|
72.30
|
72.80
|
72.37
|
43.70
|
1,623
|
|
|
5/16/2017
|
+0.20 / +0.28%
|
72.30
|
72.50
|
72.30
|
72.50
|
72.36
|
43.52
|
3,420
|
|
|
5/15/2017
|
-0.50 / -0.69%
|
73.60
|
73.60
|
71.00
|
72.30
|
71.37
|
43.40
|
4,337
|
|
|
5/12/2017
|
-0.10 / -0.14%
|
73.80
|
73.80
|
71.30
|
72.80
|
71.99
|
43.70
|
1,192
|
|
|