|
Closing price on 8/8/2017
|
|
| Open |
87.40 |
| High |
88.40 |
| Low |
87.00 |
| Volume |
403 |
| Split-adjusted Price |
47.86 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
-1.50 / -1.69%
|
87.40
|
88.40
|
87.00
|
87.00
|
87.42
|
47.86
|
403
|
|
|
8/7/2017
|
+2.10 / +2.43%
|
83.80
|
88.50
|
83.80
|
88.50
|
84.95
|
48.14
|
1,100
|
|
|
8/4/2017
|
+0.40 / +0.47%
|
83.90
|
86.40
|
83.90
|
86.40
|
84.90
|
47.00
|
1,500
|
|
|
8/3/2017
|
+1.20 / +1.42%
|
87.00
|
87.00
|
84.00
|
86.00
|
85.24
|
46.78
|
3,304
|
|
|
8/2/2017
|
+0.80 / +0.95%
|
84.80
|
84.80
|
84.80
|
84.80
|
84.80
|
46.13
|
100
|
|
|
8/1/2017
|
-6.10 / -6.77%
|
85.60
|
85.60
|
84.00
|
84.00
|
84.82
|
45.69
|
3,605
|
|
|
7/31/2017
|
+0.20 / +0.22%
|
85.10
|
90.10
|
85.10
|
90.10
|
87.90
|
49.01
|
7,500
|
|
|
7/28/2017
|
+3.10 / +3.57%
|
85.80
|
89.90
|
85.80
|
89.90
|
86.46
|
48.90
|
1,122
|
|
|
7/27/2017
|
+1.30 / +1.52%
|
86.30
|
88.90
|
85.00
|
86.80
|
86.09
|
47.21
|
2,800
|
|
|
7/26/2017
|
-2.00 / -2.29%
|
85.30
|
88.90
|
85.10
|
85.50
|
85.47
|
46.51
|
2,400
|
|
|
7/25/2017
|
-1.90 / -2.13%
|
89.20
|
90.00
|
87.50
|
87.50
|
88.71
|
47.59
|
1,905
|
|
|
7/24/2017
|
-0.40 / -0.45%
|
87.80
|
89.50
|
87.80
|
89.40
|
88.07
|
48.63
|
3,100
|
|
|
7/21/2017
|
+0.80 / +0.90%
|
87.80
|
89.80
|
87.80
|
89.80
|
88.00
|
48.85
|
1,000
|
|
|
7/20/2017
|
+0.30 / +0.34%
|
86.50
|
89.00
|
86.50
|
89.00
|
88.34
|
48.41
|
3,580
|
|
|
7/19/2017
|
-1.00 / -1.11%
|
90.00
|
90.00
|
86.80
|
88.70
|
87.85
|
48.25
|
2,600
|
|
|
7/18/2017
|
+0.20 / +0.22%
|
90.00
|
90.00
|
86.10
|
89.70
|
88.41
|
48.79
|
2,400
|
|
|
7/17/2017
|
0.00 / 0.00%
|
89.50
|
89.50
|
89.50
|
89.50
|
89.50
|
48.68
|
0
|
|
|
7/14/2017
|
+0.60 / +0.67%
|
86.80
|
90.00
|
83.00
|
89.50
|
88.40
|
48.68
|
8,500
|
|
|
7/13/2017
|
-1.10 / -1.22%
|
86.90
|
88.90
|
86.90
|
88.90
|
88.68
|
48.36
|
900
|
|
|
7/12/2017
|
+0.40 / +0.45%
|
86.80
|
90.00
|
86.80
|
90.00
|
89.26
|
48.95
|
11,640
|
|
|
7/11/2017
|
+0.80 / +0.90%
|
89.90
|
90.00
|
87.00
|
89.60
|
87.20
|
48.74
|
4,205
|
|
|
7/10/2017
|
0.00 / 0.00%
|
88.80
|
88.80
|
88.80
|
88.80
|
88.80
|
48.30
|
0
|
|
|
7/7/2017
|
-1.70 / -1.88%
|
88.90
|
88.90
|
88.00
|
88.80
|
88.43
|
48.30
|
400
|
|
|
7/6/2017
|
-1.30 / -1.42%
|
88.90
|
91.90
|
85.00
|
90.50
|
87.42
|
49.23
|
4,600
|
|
|
7/5/2017
|
-1.20 / -1.29%
|
86.00
|
91.80
|
86.00
|
91.80
|
86.98
|
49.93
|
6,600
|
|
|
7/4/2017
|
+3.00 / +3.33%
|
91.90
|
93.00
|
91.90
|
93.00
|
92.45
|
50.59
|
200
|
|
|
7/3/2017
|
-0.90 / -0.99%
|
88.50
|
90.00
|
88.50
|
90.00
|
89.12
|
48.95
|
3,400
|
|
|
6/30/2017
|
-1.10 / -1.20%
|
94.00
|
94.00
|
89.00
|
90.90
|
89.48
|
49.44
|
3,731
|
|
|
6/29/2017
|
-2.30 / -2.44%
|
96.00
|
96.00
|
90.00
|
92.00
|
90.49
|
50.04
|
2,470
|
|
|
6/28/2017
|
+4.40 / +4.89%
|
95.00
|
96.50
|
94.00
|
94.30
|
94.95
|
51.29
|
3,400
|
|
|