|
Closing price on 8/27/2012
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
23.00 |
| Volume |
2,800 |
| Split-adjusted Price |
7.46 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.46
|
2,800
|
|
|
8/24/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.46
|
500
|
|
|
8/23/2012
|
-0.50 / -2.13%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.23
|
7.46
|
8,400
|
|
|
8/22/2012
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.40
|
23.50
|
23.78
|
7.62
|
5,200
|
|
|
8/21/2012
|
-0.90 / -3.64%
|
24.60
|
24.60
|
23.80
|
23.80
|
23.90
|
7.72
|
15,400
|
|
|
8/20/2012
|
+0.70 / +2.92%
|
25.40
|
25.40
|
23.90
|
24.70
|
24.05
|
8.01
|
5,900
|
|
|
8/17/2012
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.72
|
7.78
|
1,400
|
|
|
8/16/2012
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.68
|
600
|
|
|
8/15/2012
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.71
|
7.68
|
6,500
|
|
|
8/14/2012
|
-0.20 / -0.84%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.72
|
7.68
|
6,400
|
|
|
8/13/2012
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.70
|
23.90
|
23.96
|
7.75
|
1,100
|
|
|
8/10/2012
|
+0.30 / +1.27%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
7.75
|
100
|
|
|
8/9/2012
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.58
|
7.65
|
6,100
|
|
|
8/8/2012
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
7.65
|
500
|
|
|
8/7/2012
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.65
|
7.65
|
400
|
|
|
8/6/2012
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.68
|
100
|
|
|
8/3/2012
|
-1.00 / -4.08%
|
24.60
|
24.60
|
23.50
|
23.50
|
23.54
|
7.62
|
5,400
|
|
|
8/2/2012
|
+1.00 / +4.26%
|
23.50
|
24.50
|
23.50
|
24.50
|
23.56
|
7.94
|
3,300
|
|
|
8/1/2012
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.30
|
23.50
|
23.41
|
7.62
|
1,100
|
|
|
7/31/2012
|
+0.40 / +1.73%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.43
|
7.62
|
334
|
|
|
7/30/2012
|
-0.30 / -1.28%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.49
|
700
|
|
|
7/27/2012
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.45
|
7.59
|
4,000
|
|
|
7/26/2012
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.62
|
100
|
|
|
7/25/2012
|
-0.40 / -1.71%
|
22.80
|
23.00
|
22.50
|
23.00
|
22.66
|
7.46
|
2,400
|
|
|
7/24/2012
|
+0.20 / +0.86%
|
23.50
|
23.50
|
22.40
|
23.40
|
23.37
|
7.59
|
11,800
|
|
|
7/23/2012
|
-0.30 / -1.28%
|
23.30
|
23.50
|
23.20
|
23.20
|
23.23
|
7.52
|
5,500
|
|
|
7/20/2012
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.20
|
23.50
|
23.73
|
7.62
|
1,600
|
|
|
7/19/2012
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.30
|
7.59
|
6,000
|
|
|
7/18/2012
|
-0.20 / -0.85%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.29
|
7.55
|
4,300
|
|
|
7/17/2012
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.62
|
0
|
|
|