Closing price on 6/25/2014
|
|
Open |
45.10 |
High |
46.00 |
Low |
45.10 |
Volume |
3,100 |
Split-adjusted Price |
25.63 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2014
|
+0.90 / +2.00%
|
45.10
|
46.00
|
45.10
|
46.00
|
45.32
|
25.63
|
3,100
|
|
6/24/2014
|
-1.90 / -4.04%
|
47.00
|
47.00
|
45.10
|
45.10
|
46.76
|
25.13
|
1,400
|
|
6/23/2014
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
26.19
|
400
|
|
6/20/2014
|
+1.80 / +3.98%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
26.19
|
3,400
|
|
6/19/2014
|
-0.80 / -1.74%
|
46.00
|
48.00
|
45.20
|
45.20
|
46.25
|
25.19
|
2,100
|
|
6/18/2014
|
+0.50 / +1.10%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.63
|
600
|
|
6/17/2014
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
25.35
|
100
|
|
6/16/2014
|
+0.30 / +0.66%
|
45.00
|
46.00
|
45.00
|
45.50
|
45.85
|
25.35
|
2,100
|
|
6/13/2014
|
-1.00 / -2.16%
|
45.10
|
46.90
|
45.10
|
45.20
|
45.51
|
25.19
|
1,700
|
|
6/12/2014
|
-1.00 / -2.12%
|
45.70
|
46.20
|
45.70
|
46.20
|
45.70
|
25.74
|
252
|
|
6/11/2014
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
26.30
|
48
|
|
6/10/2014
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
26.30
|
0
|
|
6/9/2014
|
-0.30 / -0.63%
|
46.10
|
47.20
|
46.10
|
47.20
|
46.10
|
26.30
|
3,100
|
|
6/6/2014
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
26.47
|
0
|
|
6/5/2014
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
26.47
|
544
|
|
6/4/2014
|
-0.30 / -0.63%
|
48.40
|
48.40
|
47.00
|
47.60
|
47.11
|
26.52
|
6,400
|
|
6/3/2014
|
+2.60 / +5.74%
|
46.10
|
47.90
|
46.10
|
47.90
|
46.69
|
26.69
|
2,000
|
|
6/2/2014
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
25.24
|
0
|
|
5/30/2014
|
-2.20 / -4.63%
|
45.20
|
47.50
|
45.20
|
45.30
|
46.00
|
25.24
|
300
|
|
5/29/2014
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
26.47
|
0
|
|
5/28/2014
|
-0.10 / -0.21%
|
47.90
|
47.90
|
46.10
|
47.50
|
47.28
|
26.47
|
4,700
|
|
5/27/2014
|
+0.10 / +0.21%
|
47.10
|
47.60
|
45.90
|
47.60
|
46.55
|
26.52
|
7,000
|
|
5/26/2014
|
-0.80 / -1.66%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
26.47
|
400
|
|
5/23/2014
|
-0.20 / -0.41%
|
48.40
|
48.40
|
47.00
|
48.30
|
47.14
|
26.91
|
7,500
|
|
5/22/2014
|
+1.50 / +3.19%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
26.47
|
300
|
|
5/21/2014
|
+0.90 / +1.95%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
25.65
|
332
|
|
5/20/2014
|
-1.90 / -3.96%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
25.16
|
500
|
|
5/19/2014
|
+3.50 / +7.87%
|
46.00
|
48.00
|
46.00
|
48.00
|
47.73
|
26.20
|
1,100
|
|
5/16/2014
|
-0.90 / -1.98%
|
45.40
|
46.70
|
44.50
|
44.50
|
45.57
|
24.29
|
2,400
|
|
5/15/2014
|
-1.50 / -3.20%
|
47.00
|
47.00
|
45.40
|
45.40
|
46.34
|
24.78
|
4,210
|
|
|