|
Closing price on 8/21/2014
|
|
| Open |
49.90 |
| High |
50.00 |
| Low |
49.90 |
| Volume |
24,050 |
| Split-adjusted Price |
26.63 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
0.00 / 0.00%
|
49.90
|
50.00
|
49.90
|
49.90
|
49.99
|
26.63
|
24,050
|
|
|
8/20/2014
|
+0.60 / +1.22%
|
49.30
|
50.00
|
49.30
|
49.90
|
49.52
|
26.63
|
11,397
|
|
|
8/19/2014
|
+0.30 / +0.61%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.22
|
26.31
|
12,300
|
|
|
8/18/2014
|
+0.20 / +0.41%
|
49.40
|
49.40
|
48.20
|
49.00
|
48.73
|
26.15
|
1,100
|
|
|
8/15/2014
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
26.04
|
310
|
|
|
8/14/2014
|
+0.10 / +0.20%
|
52.00
|
52.00
|
48.80
|
49.00
|
49.06
|
26.15
|
1,700
|
|
|
8/13/2014
|
+0.10 / +0.20%
|
48.90
|
48.90
|
48.80
|
48.90
|
48.82
|
26.10
|
1,600
|
|
|
8/12/2014
|
+0.10 / +0.21%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
26.04
|
1,071
|
|
|
8/11/2014
|
0.00 / 0.00%
|
48.70
|
49.00
|
48.70
|
48.70
|
48.92
|
25.99
|
7,000
|
|
|
8/8/2014
|
-0.10 / -0.20%
|
48.90
|
49.30
|
48.70
|
48.70
|
48.89
|
25.99
|
9,700
|
|
|
8/7/2014
|
+0.20 / +0.41%
|
48.90
|
49.30
|
48.80
|
48.80
|
48.99
|
26.04
|
1,100
|
|
|
8/6/2014
|
+0.10 / +0.21%
|
48.80
|
48.90
|
48.60
|
48.60
|
48.70
|
25.94
|
3,130
|
|
|
8/5/2014
|
-0.40 / -0.82%
|
49.40
|
49.40
|
48.00
|
48.50
|
48.38
|
25.88
|
800
|
|
|
8/4/2014
|
+0.10 / +0.20%
|
49.90
|
49.90
|
48.80
|
48.90
|
48.86
|
26.10
|
2,300
|
|
|
8/1/2014
|
+1.00 / +2.09%
|
47.80
|
48.80
|
47.80
|
48.80
|
47.87
|
26.04
|
4,600
|
|
|
7/31/2014
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
25.51
|
2,000
|
|
|
7/30/2014
|
+0.60 / +1.27%
|
47.90
|
47.90
|
47.20
|
47.80
|
47.37
|
25.51
|
6,300
|
|
|
7/29/2014
|
+0.50 / +1.07%
|
46.50
|
47.30
|
46.50
|
47.20
|
46.84
|
25.19
|
5,400
|
|
|
7/28/2014
|
-0.80 / -1.68%
|
47.00
|
47.00
|
46.50
|
46.70
|
46.81
|
24.92
|
9,100
|
|
|
7/25/2014
|
-0.50 / -1.04%
|
47.80
|
47.90
|
47.50
|
47.50
|
47.63
|
25.35
|
5,600
|
|
|
7/24/2014
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.00
|
48.00
|
47.24
|
25.62
|
27,100
|
|
|
7/23/2014
|
-0.50 / -1.03%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
25.62
|
12,000
|
|
|
7/22/2014
|
+0.30 / +0.62%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
25.88
|
2,885
|
|
|
7/21/2014
|
+0.20 / +0.42%
|
48.00
|
48.20
|
47.50
|
48.20
|
47.84
|
25.72
|
12,914
|
|
|
7/18/2014
|
-0.50 / -1.03%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.54
|
25.62
|
7,300
|
|
|
7/17/2014
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
25.88
|
0
|
|
|
7/16/2014
|
+0.70 / +1.46%
|
47.50
|
48.50
|
47.00
|
48.50
|
47.51
|
25.88
|
12,400
|
|
|
7/15/2014
|
-1.00 / -2.05%
|
48.00
|
48.00
|
47.50
|
47.80
|
47.52
|
25.51
|
2,837
|
|
|
7/14/2014
|
-0.20 / -0.41%
|
47.70
|
48.80
|
47.70
|
48.80
|
47.70
|
26.04
|
222
|
|
|
7/11/2014
|
+0.10 / +0.20%
|
48.90
|
49.90
|
48.90
|
49.00
|
49.40
|
26.15
|
452
|
|
|