Live Quote:
On
|
|
|
Tuesday, February 25, 2025 6:51:28 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 7/19/2011
|
|
Open |
17.00 |
High |
17.50 |
Low |
17.00 |
Volume |
1,400 |
Split-adjusted Price |
4.84 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2011
|
+0.30 / +1.74%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.32
|
4.84
|
1,400
|
|
7/18/2011
|
+0.60 / +3.61%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.56
|
4.76
|
1,100
|
|
7/15/2011
|
-0.90 / -5.14%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.59
|
300
|
|
7/14/2011
|
+0.80 / +4.79%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.51
|
4.84
|
1,300
|
|
7/13/2011
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.62
|
100
|
|
7/12/2011
|
0.00 / 0.00%
|
16.10
|
17.40
|
16.00
|
17.40
|
16.68
|
4.81
|
1,900
|
|
7/11/2011
|
0.00 / 0.00%
|
16.30
|
17.40
|
16.30
|
17.40
|
16.58
|
4.81
|
400
|
|
7/8/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.81
|
100
|
|
7/7/2011
|
+0.80 / +4.82%
|
15.70
|
17.40
|
15.70
|
17.40
|
16.55
|
4.81
|
600
|
|
7/6/2011
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.59
|
0
|
|
7/5/2011
|
-0.50 / -2.94%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.56
|
4.57
|
1,000
|
|
7/4/2011
|
-0.40 / -2.30%
|
16.30
|
17.80
|
16.30
|
17.00
|
17.03
|
4.70
|
400
|
|
7/1/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.81
|
0
|
|
6/30/2011
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.81
|
100
|
|
6/29/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.93
|
0
|
|
6/28/2011
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.93
|
100
|
|
6/27/2011
|
-1.20 / -6.35%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.72
|
4.62
|
500
|
|
6/24/2011
|
+0.10 / +0.53%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.45
|
4.93
|
200
|
|
6/23/2011
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.91
|
3,000
|
|
6/22/2011
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.96
|
1,100
|
|
6/21/2011
|
+0.30 / +1.67%
|
17.70
|
18.40
|
17.70
|
18.30
|
18.18
|
4.78
|
400
|
|
6/20/2011
|
-0.40 / -2.17%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.15
|
4.70
|
400
|
|
6/17/2011
|
+0.20 / +1.10%
|
19.40
|
19.40
|
18.40
|
18.40
|
18.73
|
4.80
|
300
|
|
6/16/2011
|
-0.50 / -2.67%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.31
|
4.75
|
900
|
|
6/15/2011
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.87
|
4.88
|
600
|
|
6/14/2011
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.96
|
1,000
|
|
6/13/2011
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.23
|
4.83
|
1,900
|
|
6/10/2011
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.70
|
500
|
|
6/9/2011
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.88
|
0
|
|
6/8/2011
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.88
|
700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|