|
Closing price on 8/7/2012
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.60 |
| Volume |
400 |
| Split-adjusted Price |
7.65 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2012
|
+0.70 / +3.07%
|
22.80
|
23.50
|
22.80
|
23.50
|
22.87
|
7.62
|
1,000
|
|
|
7/13/2012
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.53
|
7.39
|
2,100
|
|
|
7/12/2012
|
+0.60 / +2.69%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.38
|
7.42
|
800
|
|
|
7/11/2012
|
-0.60 / -2.62%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.35
|
7.23
|
400
|
|
|
7/10/2012
|
-0.10 / -0.43%
|
22.20
|
22.90
|
22.20
|
22.90
|
22.22
|
7.42
|
2,900
|
|
|
7/9/2012
|
+0.80 / +3.60%
|
23.00
|
23.00
|
22.20
|
23.00
|
22.33
|
7.46
|
1,200
|
|
|
7/6/2012
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.20
|
22.20
|
22.23
|
7.20
|
5,300
|
|
|
7/5/2012
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
7.20
|
1,000
|
|
|
7/4/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.30
|
7.20
|
800
|
|
|
7/3/2012
|
-0.70 / -3.06%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.21
|
7.20
|
4,400
|
|
|
7/2/2012
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
7.42
|
0
|
|
|
6/29/2012
|
+0.70 / +3.15%
|
22.20
|
23.00
|
22.20
|
22.90
|
22.43
|
7.42
|
1,000
|
|
|
6/28/2012
|
-0.60 / -2.63%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.30
|
7.20
|
600
|
|
|
6/27/2012
|
+0.60 / +2.70%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.22
|
7.39
|
3,100
|
|
|