|
Closing price on 9/14/2017
|
|
| Open |
84.40 |
| High |
84.40 |
| Low |
79.50 |
| Volume |
432 |
| Split-adjusted Price |
46.14 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2017
|
-2.30 / -2.81%
|
84.40
|
84.40
|
79.50
|
79.50
|
80.67
|
46.14
|
432
|
|
|
9/13/2017
|
0.00 / 0.00%
|
81.80
|
81.80
|
81.80
|
81.80
|
81.80
|
47.48
|
0
|
|
|
9/12/2017
|
+2.30 / +2.89%
|
75.10
|
82.80
|
75.10
|
81.80
|
79.93
|
47.48
|
800
|
|
|
9/11/2017
|
-1.40 / -1.73%
|
82.00
|
82.00
|
79.50
|
79.50
|
80.13
|
46.14
|
400
|
|
|
9/8/2017
|
+0.10 / +0.12%
|
81.90
|
83.40
|
79.00
|
80.90
|
79.82
|
46.96
|
2,010
|
|
|
9/7/2017
|
+1.80 / +2.28%
|
81.80
|
81.80
|
79.00
|
80.80
|
79.77
|
46.90
|
600
|
|
|
9/6/2017
|
-1.00 / -1.25%
|
79.50
|
79.50
|
77.00
|
79.00
|
77.89
|
45.85
|
732
|
|
|
9/5/2017
|
-3.00 / -3.61%
|
81.50
|
81.50
|
80.00
|
80.00
|
80.25
|
46.43
|
1,200
|
|
|
9/1/2017
|
0.00 / 0.00%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
48.17
|
0
|
|
|
8/31/2017
|
-0.90 / -1.07%
|
85.00
|
85.00
|
81.50
|
83.00
|
82.00
|
48.17
|
1,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
48.70
|
23
|
|
|
8/29/2017
|
-1.50 / -1.76%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
48.70
|
100
|
|
|
8/28/2017
|
-1.60 / -1.84%
|
86.40
|
86.40
|
85.40
|
85.40
|
85.49
|
49.57
|
1,100
|
|
|
8/25/2017
|
+3.40 / +4.07%
|
81.50
|
87.00
|
81.50
|
87.00
|
83.45
|
50.50
|
2,400
|
|
|
8/24/2017
|
0.00 / 0.00%
|
83.60
|
83.60
|
83.60
|
83.60
|
83.60
|
48.52
|
0
|
|
|
8/23/2017
|
-0.20 / -0.24%
|
80.90
|
83.60
|
80.90
|
83.60
|
81.53
|
48.52
|
1,200
|
|
|
8/22/2017
|
0.00 / 0.00%
|
83.80
|
83.80
|
83.80
|
83.80
|
83.80
|
48.64
|
0
|
|
|
8/21/2017
|
-0.70 / -0.83%
|
84.00
|
84.00
|
83.80
|
83.80
|
83.90
|
48.64
|
250
|
|
|
8/18/2017
|
+0.50 / +0.60%
|
84.00
|
84.50
|
82.50
|
84.50
|
83.00
|
49.04
|
1,000
|
|
|
8/17/2017
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
48.75
|
190
|
|
|
8/16/2017
|
-1.30 / -1.52%
|
84.60
|
85.30
|
80.00
|
84.00
|
83.51
|
48.75
|
3,300
|
|
|
8/15/2017
|
-1.20 / -1.39%
|
85.50
|
85.50
|
84.50
|
85.30
|
85.08
|
49.51
|
446
|
|
|
8/14/2017
|
0.00 / 0.00%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
50.21
|
0
|
|
|
8/11/2017
|
+0.10 / +0.12%
|
84.50
|
86.50
|
84.50
|
86.50
|
85.49
|
50.21
|
1,700
|
|
|
8/10/2017
|
-0.20 / -0.23%
|
86.40
|
86.40
|
86.40
|
86.40
|
86.40
|
50.15
|
100
|
|
|
8/9/2017
|
-0.40 / -0.46%
|
84.50
|
86.60
|
83.50
|
86.60
|
84.24
|
50.26
|
1,340
|
|
|
8/8/2017
|
-1.50 / -1.69%
|
87.40
|
88.40
|
87.00
|
87.00
|
87.42
|
50.50
|
403
|
|
|
8/7/2017
|
+2.10 / +2.43%
|
83.80
|
88.50
|
83.80
|
88.50
|
84.95
|
50.79
|
1,100
|
|
|
8/4/2017
|
+0.40 / +0.47%
|
83.90
|
86.40
|
83.90
|
86.40
|
84.90
|
49.58
|
1,500
|
|
|
8/3/2017
|
+1.20 / +1.42%
|
87.00
|
87.00
|
84.00
|
86.00
|
85.24
|
49.35
|
3,304
|
|
|